Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.597 | 2.597 | 2.575 | 2.597 | 2,617,082 | -0.01(-0.56%) |
Jun 29, 2017 | 2.626 | 2.641 | 2.604 | 2.612 | 5,238,399 | +0.01(+0.57%) |
Jun 28, 2017 | 2.560 | 2.612 | 2.553 | 2.597 | 5,009,676 | +0.04(+1.44%) |
Jun 27, 2017 | 2.560 | 2.567 | 2.553 | 2.560 | 3,840,918 | +0.01(+0.58%) |
Jun 26, 2017 | 2.553 | 2.560 | 2.531 | 2.545 | 3,365,462 | +0.00(+0.00%) |
Jun 23, 2017 | 2.545 | 2.560 | 2.531 | 2.545 | 3,293,190 | -0.01(-0.57%) |
Jun 22, 2017 | 2.545 | 2.560 | 2.538 | 2.560 | 9,278,745 | +0.01(+0.29%) |
Jun 21, 2017 | 2.575 | 2.575 | 2.541 | 2.553 | 13,725,331 | +0.03(+1.17%) |
Jun 20, 2017 | 2.567 | 2.567 | 2.516 | 2.523 | 11,734,226 | -0.10(-3.65%) |
Jun 19, 2017 | 2.634 | 2.641 | 2.612 | 2.619 | 3,062,960 | -0.01(-0.28%) |
Jun 16, 2017 | 2.612 | 2.634 | 2.604 | 2.626 | 3,316,166 | +0.02(+0.85%) |
Jun 15, 2017 | 2.567 | 2.604 | 2.560 | 2.604 | 4,557,722 | -0.01(-0.28%) |
Jun 14, 2017 | 2.604 | 2.619 | 2.597 | 2.612 | 4,163,165 | -0.02(-0.84%) |
Jun 13, 2017 | 2.626 | 2.641 | 2.612 | 2.634 | 5,698,135 | +0.01(+0.28%) |
Jun 12, 2017 | 2.641 | 2.648 | 2.612 | 2.626 | 5,117,447 | -0.04(-1.38%) |
Jun 09, 2017 | 2.671 | 2.685 | 2.656 | 2.663 | 9,940,571 | -0.07(-2.43%) |
Jun 08, 2017 | 2.707 | 2.751 | 2.707 | 2.729 | 5,230,739 | +0.00(+0.00%) |
Jun 07, 2017 | 2.700 | 2.733 | 2.693 | 2.729 | 5,285,530 | +0.07(+2.77%) |
Jun 06, 2017 | 2.678 | 2.678 | 2.642 | 2.656 | 6,741,305 | -0.04(-1.37%) |
Jun 05, 2017 | 2.685 | 2.707 | 2.678 | 2.693 | 3,178,070 | +0.00(+0.00%) |
Jun 02, 2017 | 2.693 | 2.700 | 2.671 | 2.693 | 6,877,724 | -0.04(-1.35%) |
Jun 01, 2017 | 2.715 | 2.729 | 2.707 | 2.729 | 3,979,301 | +0.01(+0.27%) |
May 31, 2017 | 2.751 | 2.751 | 2.707 | 2.722 | 10,532,581 | -0.04(-1.33%) |
May 30, 2017 | 2.744 | 2.766 | 2.744 | 2.759 | 3,708,948 | -0.01(-0.27%) |
May 26, 2017 | 2.773 | 2.781 | 2.759 | 2.766 | 4,354,643 | -0.07(-2.59%) |
May 25, 2017 | 2.847 | 2.847 | 2.821 | 2.840 | 6,989,193 | +0.01(+0.52%) |
May 24, 2017 | 2.832 | 2.847 | 2.810 | 2.825 | 7,590,512 | +0.01(+0.26%) |
May 23, 2017 | 2.810 | 2.832 | 2.803 | 2.818 | 5,601,224 | +0.02(+0.79%) |
May 22, 2017 | 2.825 | 2.825 | 2.788 | 2.796 | 12,221,128 | -0.01(-0.52%) |
May 19, 2017 | 2.803 | 2.825 | 2.796 | 2.810 | 7,020,827 | +0.02(+0.79%) |
May 18, 2017 | 2.796 | 2.803 | 2.766 | 2.788 | 9,693,434 | +0.02(+0.80%) |
May 17, 2017 | 2.803 | 2.810 | 2.751 | 2.766 | 11,953,054 | +0.01(+0.53%) |
May 16, 2017 | 2.737 | 2.773 | 2.729 | 2.751 | 12,729,452 | +0.04(+1.63%) |
May 15, 2017 | 2.693 | 2.707 | 2.693 | 2.707 | 2,918,539 | +0.04(+1.66%) |
May 12, 2017 | 2.641 | 2.678 | 2.641 | 2.663 | 4,851,609 | -0.04(-1.36%) |
May 11, 2017 | 2.693 | 2.715 | 2.685 | 2.700 | 8,393,559 | -0.02(-0.81%) |
May 10, 2017 | 2.715 | 2.737 | 2.715 | 2.722 | 5,458,681 | +0.03(+1.09%) |
May 09, 2017 | 2.685 | 2.707 | 2.678 | 2.693 | 7,562,242 | -0.02(-0.81%) |
May 08, 2017 | 2.707 | 2.722 | 2.700 | 2.715 | 11,002,853 | -0.03(-1.07%) |
May 05, 2017 | 2.715 | 2.751 | 2.700 | 2.744 | 12,672,160 | +0.00(+0.00%) |
May 04, 2017 | 2.693 | 2.751 | 2.678 | 2.744 | 14,692,902 | +0.07(+2.47%) |
May 03, 2017 | 2.685 | 2.693 | 2.663 | 2.678 | 12,246,008 | -0.02(-0.82%) |
May 02, 2017 | 2.678 | 2.700 | 2.671 | 2.700 | 9,998,580 | -0.01(-0.27%) |
May 01, 2017 | 2.707 | 2.729 | 2.700 | 2.707 | 11,168,230 | +0.01(+0.55%) |
Apr 28, 2017 | 2.663 | 2.700 | 2.656 | 2.693 | 8,639,418 | +0.03(+1.11%) |
Apr 27, 2017 | 2.641 | 2.671 | 2.619 | 2.663 | 9,963,253 | +0.07(+2.55%) |
Apr 26, 2017 | 2.567 | 2.604 | 2.560 | 2.597 | 5,927,864 | +0.02(+0.86%) |
Apr 25, 2017 | 2.560 | 2.575 | 2.553 | 2.575 | 5,258,155 | +0.04(+1.74%) |
Apr 24, 2017 | 2.516 | 2.553 | 2.516 | 2.531 | 8,394,259 | +0.09(+3.61%) |
Apr 21, 2017 | 2.457 | 2.465 | 2.420 | 2.442 | 4,679,043 | -0.01(-0.30%) |
Apr 20, 2017 | 2.465 | 2.472 | 2.442 | 2.450 | 7,230,148 | +0.04(+1.52%) |
Apr 19, 2017 | 2.450 | 2.465 | 2.413 | 2.413 | 6,010,612 | +0.02(+0.92%) |
Apr 18, 2017 | 2.369 | 2.398 | 2.354 | 2.391 | 6,378,559 | +0.01(+0.62%) |
Apr 17, 2017 | 2.339 | 2.376 | 2.332 | 2.376 | 4,250,771 | +0.04(+1.89%) |
Apr 13, 2017 | 2.354 | 2.362 | 2.332 | 2.332 | 3,881,686 | -0.02(-0.94%) |
Apr 12, 2017 | 2.354 | 2.354 | 2.347 | 2.354 | 4,466,332 | -0.02(-0.93%) |
Apr 11, 2017 | 2.354 | 2.376 | 2.339 | 2.376 | 4,882,475 | +0.04(+1.57%) |
Apr 10, 2017 | 2.347 | 2.354 | 2.339 | 2.339 | 13,863,131 | +0.01(+0.32%) |
Apr 07, 2017 | 2.347 | 2.347 | 2.317 | 2.332 | 11,407,615 | -0.04(-1.55%) |
Apr 06, 2017 | 2.376 | 2.398 | 2.362 | 2.369 | 8,859,900 | +0.01(+0.31%) |
Apr 05, 2017 | 2.376 | 2.398 | 2.362 | 2.362 | 9,708,707 | -0.00(-0.06%) |
Apr 04, 2017 | 2.384 | 2.384 | 2.356 | 2.363 | 5,310,540 | -0.04(-1.78%) |