Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.260 | 2.350 | 2.260 | 2.270 | 43,255 | -0.01(-0.44%) |
Jun 29, 2017 | 2.250 | 2.340 | 2.250 | 2.280 | 23,838 | -0.02(-0.87%) |
Jun 28, 2017 | 2.330 | 2.360 | 2.270 | 2.300 | 90,727 | +0.03(+1.32%) |
Jun 27, 2017 | 2.280 | 2.330 | 2.220 | 2.270 | 69,254 | +0.04(+1.79%) |
Jun 26, 2017 | 2.270 | 2.300 | 2.170 | 2.230 | 77,101 | +0.02(+0.90%) |
Jun 23, 2017 | 2.140 | 2.330 | 2.140 | 2.210 | 194,509 | +0.03(+1.38%) |
Jun 22, 2017 | 2.070 | 2.350 | 2.017 | 2.180 | 300,962 | +0.11(+5.31%) |
Jun 21, 2017 | 2.050 | 2.080 | 2.040 | 2.070 | 29,545 | +0.02(+0.98%) |
Jun 20, 2017 | 2.050 | 2.080 | 2.050 | 2.050 | 27,660 | +0.00(+0.00%) |
Jun 19, 2017 | 2.060 | 2.090 | 2.003 | 2.050 | 73,487 | +0.06(+3.02%) |
Jun 16, 2017 | 2.130 | 2.157 | 1.930 | 1.990 | 114,005 | -0.11(-5.24%) |
Jun 15, 2017 | 2.140 | 2.200 | 2.050 | 2.100 | 82,690 | +0.04(+1.94%) |
Jun 14, 2017 | 2.100 | 2.110 | 2.020 | 2.060 | 107,422 | +0.01(+0.49%) |
Jun 13, 2017 | 1.900 | 2.100 | 1.900 | 2.050 | 121,675 | +0.16(+8.47%) |
Jun 12, 2017 | 1.920 | 1.920 | 1.890 | 1.890 | 34,310 | +0.01(+0.53%) |
Jun 09, 2017 | 1.870 | 1.900 | 1.870 | 1.880 | 51,763 | +0.00(+0.00%) |
Jun 08, 2017 | 1.880 | 1.900 | 1.787 | 1.880 | 65,063 | +0.03(+1.62%) |
Jun 07, 2017 | 1.850 | 1.880 | 1.800 | 1.850 | 98,397 | +0.00(+0.00%) |
Jun 06, 2017 | 1.900 | 1.950 | 1.830 | 1.850 | 142,698 | -0.05(-2.63%) |
Jun 05, 2017 | 2.010 | 2.010 | 1.850 | 1.900 | 239,406 | -0.15(-7.32%) |
Jun 02, 2017 | 2.130 | 2.130 | 2.000 | 2.050 | 93,616 | -0.07(-3.30%) |
Jun 01, 2017 | 2.140 | 2.170 | 2.031 | 2.120 | 186,058 | +0.02(+0.95%) |
May 31, 2017 | 2.200 | 2.210 | 2.080 | 2.100 | 75,743 | -0.07(-3.23%) |
May 30, 2017 | 2.160 | 2.280 | 2.160 | 2.170 | 39,180 | -0.04(-1.81%) |
May 26, 2017 | 2.190 | 2.280 | 2.180 | 2.210 | 98,871 | -0.01(-0.45%) |
May 25, 2017 | 2.170 | 2.250 | 2.160 | 2.220 | 32,424 | +0.05(+2.30%) |
May 24, 2017 | 2.200 | 2.300 | 2.150 | 2.170 | 234,533 | -0.08(-3.56%) |
May 23, 2017 | 2.250 | 2.370 | 2.131 | 2.250 | 232,300 | -0.01(-0.44%) |
May 22, 2017 | 2.400 | 2.400 | 2.253 | 2.260 | 53,585 | -0.05(-2.16%) |
May 19, 2017 | 2.400 | 2.400 | 2.257 | 2.310 | 179,619 | -0.04(-1.70%) |
May 18, 2017 | 2.410 | 2.445 | 2.320 | 2.350 | 59,460 | -0.05(-2.08%) |
May 17, 2017 | 2.420 | 2.470 | 2.400 | 2.400 | 29,074 | -0.05(-2.04%) |
May 16, 2017 | 2.470 | 2.500 | 2.440 | 2.450 | 31,265 | -0.05(-2.00%) |
May 15, 2017 | 2.440 | 2.530 | 2.440 | 2.500 | 51,214 | +0.05(+2.04%) |
May 12, 2017 | 2.340 | 2.460 | 2.340 | 2.450 | 46,777 | +0.05(+2.08%) |
May 11, 2017 | 2.400 | 2.480 | 2.360 | 2.400 | 23,484 | +0.04(+1.69%) |
May 10, 2017 | 2.430 | 2.480 | 2.350 | 2.360 | 78,507 | -0.08(-3.28%) |
May 09, 2017 | 2.300 | 2.480 | 2.300 | 2.440 | 136,363 | +0.15(+6.55%) |
May 08, 2017 | 2.250 | 2.410 | 2.250 | 2.290 | 71,909 | -0.05(-2.14%) |
May 05, 2017 | 2.460 | 2.490 | 2.230 | 2.340 | 111,549 | -0.12(-4.88%) |
May 04, 2017 | 2.550 | 2.566 | 2.370 | 2.460 | 101,787 | -0.14(-5.38%) |
May 03, 2017 | 2.510 | 2.662 | 2.510 | 2.600 | 110,310 | +0.01(+0.39%) |
May 02, 2017 | 2.660 | 2.660 | 2.560 | 2.590 | 58,764 | -0.10(-3.72%) |
May 01, 2017 | 2.740 | 2.740 | 2.630 | 2.690 | 24,057 | +0.03(+1.13%) |
Apr 28, 2017 | 2.670 | 2.730 | 2.660 | 2.660 | 21,290 | -0.03(-1.12%) |
Apr 27, 2017 | 2.650 | 2.733 | 2.650 | 2.690 | 73,015 | +0.00(+0.00%) |
Apr 26, 2017 | 2.610 | 2.750 | 2.610 | 2.690 | 80,388 | +0.07(+2.67%) |
Apr 25, 2017 | 2.680 | 2.690 | 2.610 | 2.620 | 91,587 | -0.06(-2.24%) |
Apr 24, 2017 | 2.690 | 2.850 | 2.630 | 2.680 | 112,201 | -0.02(-0.74%) |
Apr 21, 2017 | 2.700 | 2.830 | 2.690 | 2.700 | 54,231 | -0.04(-1.46%) |
Apr 20, 2017 | 2.750 | 2.800 | 2.660 | 2.740 | 56,838 | -0.02(-0.72%) |
Apr 19, 2017 | 2.820 | 2.850 | 2.639 | 2.760 | 126,868 | +0.05(+1.85%) |
Apr 18, 2017 | 2.810 | 2.830 | 2.675 | 2.710 | 46,769 | -0.12(-4.24%) |
Apr 17, 2017 | 2.770 | 2.870 | 2.610 | 2.830 | 156,740 | +0.02(+0.71%) |
Apr 13, 2017 | 2.990 | 2.990 | 2.740 | 2.810 | 164,938 | -0.08(-2.77%) |
Apr 12, 2017 | 2.910 | 2.980 | 2.820 | 2.890 | 265,647 | +0.07(+2.48%) |
Apr 11, 2017 | 2.860 | 2.950 | 2.730 | 2.820 | 159,139 | -0.06(-2.08%) |
Apr 10, 2017 | 2.870 | 2.930 | 2.830 | 2.880 | 113,493 | +0.04(+1.41%) |
Apr 07, 2017 | 2.890 | 2.940 | 2.650 | 2.840 | 343,597 | -0.10(-3.40%) |
Apr 06, 2017 | 3.150 | 3.180 | 2.840 | 2.940 | 387,857 | -0.18(-5.77%) |
Apr 05, 2017 | 3.070 | 3.350 | 3.000 | 3.120 | 993,109 | +0.23(+7.96%) |
Apr 04, 2017 | 2.720 | 3.150 | 2.690 | 2.890 | 1,518,545 | +0.34(+13.33%) |