Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.290 | 2.340 | 2.110 | 2.120 | 911,805 | -0.19(-8.23%) |
Jun 29, 2017 | 2.230 | 2.360 | 2.220 | 2.310 | 1,540,574 | +0.05(+2.21%) |
Jun 28, 2017 | 2.190 | 2.260 | 2.160 | 2.260 | 784,399 | +0.05(+2.26%) |
Jun 27, 2017 | 2.220 | 2.240 | 2.140 | 2.210 | 478,281 | -0.03(-1.34%) |
Jun 26, 2017 | 2.160 | 2.270 | 2.065 | 2.240 | 1,727,429 | -0.01(-0.44%) |
Jun 23, 2017 | 2.250 | 2.250 | 7,179,937 | +0.37(+19.68%) | ||
Jun 22, 2017 | 1.910 | 1.930 | 1.780 | 1.880 | 781,416 | +0.01(+0.53%) |
Jun 21, 2017 | 1.940 | 1.980 | 1.870 | 1.870 | 494,494 | -0.06(-3.11%) |
Jun 20, 2017 | 2.000 | 2.020 | 1.910 | 1.930 | 481,468 | -0.06(-3.02%) |
Jun 19, 2017 | 2.000 | 2.060 | 1.940 | 1.990 | 674,558 | +0.02(+1.02%) |
Jun 16, 2017 | 1.940 | 2.010 | 1.913 | 1.970 | 427,347 | +0.02(+1.03%) |
Jun 15, 2017 | 1.900 | 1.970 | 1.870 | 1.950 | 507,421 | +0.02(+1.04%) |
Jun 14, 2017 | 1.860 | 1.990 | 1.860 | 1.930 | 842,383 | +0.10(+5.46%) |
Jun 13, 2017 | 1.790 | 1.895 | 1.790 | 1.830 | 589,200 | +0.02(+1.10%) |
Jun 12, 2017 | 1.780 | 1.850 | 1.740 | 1.810 | 679,415 | +0.03(+1.69%) |
Jun 09, 2017 | 1.890 | 1.900 | 1.750 | 1.780 | 1,371,986 | -0.12(-6.32%) |
Jun 08, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 620,411 | -0.05(-2.56%) |
Jun 07, 2017 | 1.990 | 2.020 | 1.940 | 1.950 | 485,682 | -0.04(-2.01%) |
Jun 06, 2017 | 2.020 | 2.060 | 1.980 | 1.990 | 347,330 | -0.05(-2.45%) |
Jun 05, 2017 | 2.090 | 2.100 | 2.020 | 2.040 | 291,523 | -0.08(-3.77%) |
Jun 02, 2017 | 2.080 | 2.157 | 2.020 | 2.120 | 288,882 | +0.05(+2.42%) |
Jun 01, 2017 | 1.990 | 2.190 | 1.930 | 2.070 | 731,038 | +0.10(+5.08%) |
May 31, 2017 | 2.000 | 2.020 | 1.930 | 1.970 | 615,149 | -0.04(-1.99%) |
May 30, 2017 | 2.130 | 2.130 | 1.975 | 2.010 | 616,401 | -0.09(-4.29%) |
May 26, 2017 | 2.070 | 2.100 | 2.040 | 2.100 | 196,238 | +0.02(+0.96%) |
May 25, 2017 | 2.070 | 2.100 | 2.040 | 2.080 | 283,132 | +0.00(+0.00%) |
May 24, 2017 | 2.130 | 2.130 | 2.060 | 2.080 | 345,226 | -0.04(-1.89%) |
May 23, 2017 | 2.100 | 2.160 | 2.080 | 2.120 | 480,681 | +0.02(+0.95%) |
May 22, 2017 | 2.110 | 2.115 | 2.080 | 2.100 | 210,095 | -0.01(-0.47%) |
May 19, 2017 | 2.090 | 2.190 | 2.090 | 2.110 | 596,963 | +0.01(+0.48%) |
May 18, 2017 | 2.080 | 2.120 | 2.080 | 2.100 | 327,381 | -0.01(-0.47%) |
May 17, 2017 | 2.110 | 2.140 | 2.090 | 2.110 | 429,247 | +0.00(+0.00%) |
May 16, 2017 | 2.120 | 2.130 | 2.100 | 2.110 | 429,767 | +0.00(+0.00%) |
May 15, 2017 | 2.100 | 2.140 | 2.050 | 2.110 | 640,098 | -0.01(-0.47%) |
May 12, 2017 | 2.250 | 2.250 | 2.100 | 2.120 | 707,074 | -0.10(-4.50%) |
May 11, 2017 | 2.150 | 2.255 | 2.100 | 2.220 | 800,165 | +0.07(+3.26%) |
May 10, 2017 | 2.290 | 2.290 | 2.100 | 2.150 | 560,176 | -0.14(-6.11%) |
May 09, 2017 | 2.320 | 2.350 | 2.240 | 2.290 | 776,663 | -0.01(-0.43%) |
May 08, 2017 | 2.100 | 2.340 | 2.100 | 2.300 | 1,043,429 | +0.20(+9.52%) |
May 05, 2017 | 1.990 | 2.140 | 1.990 | 2.100 | 617,992 | +0.09(+4.48%) |
May 04, 2017 | 2.070 | 2.100 | 1.930 | 2.010 | 1,362,306 | -0.08(-3.83%) |
May 03, 2017 | 2.160 | 2.180 | 2.020 | 2.090 | 1,192,585 | -0.08(-3.69%) |
May 02, 2017 | 2.110 | 2.170 | 2.043 | 2.170 | 1,242,410 | +0.06(+2.84%) |
May 01, 2017 | 2.250 | 2.290 | 2.090 | 2.110 | 1,807,703 | -0.14(-6.22%) |
Apr 28, 2017 | 2.300 | 2.360 | 2.180 | 2.250 | 1,441,268 | -0.06(-2.39%) |
Apr 27, 2017 | 2.520 | 2.540 | 2.250 | 2.305 | 2,383,150 | -0.42(-15.26%) |
Apr 26, 2017 | 2.690 | 2.740 | 2.610 | 2.720 | 752,865 | +0.01(+0.37%) |
Apr 25, 2017 | 2.870 | 2.620 | 2.710 | 3,302,006 | -0.16(-5.57%) | |
Apr 24, 2017 | 2.670 | 2.890 | 2.590 | 2.870 | 3,214,411 | +0.26(+9.96%) |
Apr 21, 2017 | 2.590 | 2.660 | 2.520 | 2.610 | 1,855,095 | +0.00(+0.00%) |
Apr 20, 2017 | 2.640 | 2.740 | 2.460 | 2.610 | 5,759,932 | +0.38(+17.04%) |
Apr 19, 2017 | 2.330 | 2.340 | 2.210 | 2.230 | 825,987 | -0.11(-4.70%) |
Apr 18, 2017 | 2.200 | 2.420 | 2.200 | 2.340 | 2,667,471 | +0.29(+14.15%) |
Apr 17, 2017 | 2.060 | 2.090 | 2.000 | 2.050 | 609,831 | +0.00(+0.00%) |
Apr 13, 2017 | 2.000 | 2.070 | 2.000 | 2.050 | 459,026 | +0.02(+0.99%) |
Apr 12, 2017 | 2.050 | 2.080 | 2.000 | 2.030 | 517,073 | -0.02(-0.98%) |
Apr 11, 2017 | 2.100 | 2.110 | 2.000 | 2.050 | 564,138 | -0.03(-1.44%) |
Apr 10, 2017 | 2.240 | 2.240 | 2.060 | 2.080 | 811,304 | -0.13(-5.88%) |
Apr 07, 2017 | 2.230 | 2.320 | 2.170 | 2.210 | 624,820 | -0.01(-0.45%) |
Apr 06, 2017 | 2.230 | 2.260 | 2.150 | 2.220 | 564,368 | +0.00(+0.00%) |
Apr 05, 2017 | 2.340 | 2.340 | 2.210 | 2.220 | 662,547 | -0.06(-2.63%) |
Apr 04, 2017 | 2.400 | 2.410 | 2.250 | 2.280 | 864,157 | -0.12(-5.00%) |