Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.490 | 2.545 | 2.470 | 2.510 | 605,826 | +0.02(+0.80%) |
Jun 29, 2017 | 2.460 | 2.580 | 2.450 | 2.490 | 585,602 | +0.01(+0.40%) |
Jun 28, 2017 | 2.470 | 2.510 | 2.410 | 2.480 | 680,883 | +0.03(+1.22%) |
Jun 27, 2017 | 2.560 | 2.570 | 2.440 | 2.450 | 551,846 | -0.11(-4.30%) |
Jun 26, 2017 | 2.560 | 2.590 | 2.520 | 2.560 | 691,736 | +0.00(+0.00%) |
Jun 23, 2017 | 2.570 | 2.580 | 2.510 | 2.560 | 1,012,119 | +0.00(+0.00%) |
Jun 22, 2017 | 2.370 | 2.575 | 2.370 | 2.560 | 1,641,299 | +0.20(+8.47%) |
Jun 21, 2017 | 2.420 | 2.440 | 2.350 | 2.360 | 1,067,571 | -0.06(-2.48%) |
Jun 20, 2017 | 2.380 | 2.470 | 2.370 | 2.420 | 955,795 | +0.05(+2.11%) |
Jun 19, 2017 | 2.210 | 2.410 | 2.210 | 2.370 | 1,638,776 | +0.14(+6.28%) |
Jun 16, 2017 | 2.250 | 2.280 | 2.220 | 2.230 | 1,749,663 | -0.04(-1.76%) |
Jun 15, 2017 | 2.340 | 2.400 | 2.260 | 2.270 | 1,002,709 | -0.07(-2.99%) |
Jun 14, 2017 | 2.400 | 2.400 | 2.330 | 2.340 | 674,598 | -0.05(-2.09%) |
Jun 13, 2017 | 2.360 | 2.405 | 2.345 | 2.390 | 842,432 | +0.02(+0.84%) |
Jun 12, 2017 | 2.500 | 2.540 | 2.340 | 2.370 | 1,178,082 | -0.12(-4.82%) |
Jun 09, 2017 | 2.600 | 2.630 | 2.430 | 2.490 | 1,236,473 | -0.12(-4.60%) |
Jun 08, 2017 | 2.650 | 2.740 | 2.580 | 2.610 | 1,513,775 | -0.01(-0.38%) |
Jun 07, 2017 | 2.460 | 2.760 | 2.433 | 2.620 | 4,104,446 | +0.27(+11.49%) |
Jun 06, 2017 | 2.300 | 2.380 | 2.300 | 2.350 | 343,164 | +0.02(+0.86%) |
Jun 05, 2017 | 2.430 | 2.460 | 2.310 | 2.330 | 698,598 | -0.08(-3.32%) |
Jun 02, 2017 | 2.380 | 2.460 | 2.380 | 2.410 | 869,437 | +0.05(+2.12%) |
Jun 01, 2017 | 2.300 | 2.380 | 2.300 | 2.360 | 697,791 | +0.07(+3.06%) |
May 31, 2017 | 2.290 | 2.310 | 2.230 | 2.290 | 805,287 | +0.00(+0.00%) |
May 30, 2017 | 2.370 | 2.380 | 2.160 | 2.290 | 1,658,534 | -0.06(-2.55%) |
May 26, 2017 | 2.050 | 2.350 | 1.930 | 2.350 | 2,681,672 | +0.33(+16.34%) |
May 25, 2017 | 2.270 | 2.270 | 2.000 | 2.020 | 4,124,378 | -0.24(-10.62%) |
May 24, 2017 | 2.320 | 2.330 | 2.190 | 2.260 | 4,380,603 | +0.01(+0.44%) |
May 23, 2017 | 2.810 | 2.830 | 2.185 | 2.250 | 9,827,794 | -0.75(-25.00%) |
May 22, 2017 | 3.000 | 3.040 | 2.950 | 3.000 | 668,519 | +0.00(+0.00%) |
May 19, 2017 | 3.100 | 3.130 | 3.000 | 3.000 | 649,981 | -0.10(-3.23%) |
May 18, 2017 | 3.070 | 3.100 | 3.000 | 3.100 | 761,626 | +0.04(+1.14%) |
May 17, 2017 | 3.110 | 3.160 | 3.000 | 3.065 | 1,097,888 | -0.10(-3.31%) |
May 16, 2017 | 3.170 | 3.210 | 3.065 | 3.170 | 620,799 | -0.01(-0.31%) |
May 15, 2017 | 3.110 | 3.230 | 3.080 | 3.180 | 770,315 | +0.06(+1.92%) |
May 12, 2017 | 3.130 | 3.150 | 3.070 | 3.120 | 1,033,054 | -0.01(-0.32%) |
May 11, 2017 | 3.190 | 3.240 | 3.120 | 3.130 | 2,049,939 | -0.06(-1.88%) |
May 10, 2017 | 3.200 | 3.310 | 3.160 | 3.190 | 720,542 | -0.02(-0.78%) |
May 09, 2017 | 3.240 | 3.285 | 3.090 | 3.215 | 2,593,486 | +0.10(+3.38%) |
May 08, 2017 | 3.350 | 3.390 | 3.110 | 3.110 | 1,235,284 | -0.22(-6.61%) |
May 05, 2017 | 3.500 | 3.510 | 3.200 | 3.330 | 2,141,377 | -0.16(-4.58%) |
May 04, 2017 | 4.000 | 4.000 | 2.830 | 3.490 | 4,992,333 | -0.75(-17.69%) |
May 03, 2017 | 4.340 | 4.360 | 4.200 | 4.240 | 1,102,129 | -0.10(-2.30%) |
May 02, 2017 | 4.360 | 4.390 | 4.300 | 4.340 | 644,540 | -0.03(-0.69%) |
May 01, 2017 | 4.350 | 4.420 | 4.330 | 4.370 | 450,432 | +0.02(+0.46%) |
Apr 28, 2017 | 4.440 | 4.490 | 4.285 | 4.350 | 503,671 | -0.06(-1.36%) |
Apr 27, 2017 | 4.620 | 4.690 | 4.400 | 4.410 | 603,802 | -0.20(-4.34%) |
Apr 26, 2017 | 4.280 | 4.700 | 4.280 | 4.610 | 1,836,629 | +0.33(+7.71%) |
Apr 25, 2017 | 4.260 | 4.380 | 4.255 | 4.280 | 516,809 | +0.04(+0.94%) |
Apr 24, 2017 | 4.190 | 4.250 | 4.130 | 4.240 | 389,864 | +0.12(+2.91%) |
Apr 21, 2017 | 4.220 | 4.260 | 4.100 | 4.120 | 417,365 | -0.11(-2.60%) |
Apr 20, 2017 | 4.230 | 4.300 | 4.115 | 4.230 | 506,002 | +0.03(+0.71%) |
Apr 19, 2017 | 4.190 | 4.290 | 4.160 | 4.200 | 372,594 | +0.04(+0.96%) |
Apr 18, 2017 | 4.120 | 4.240 | 4.050 | 4.160 | 611,450 | -0.02(-0.48%) |
Apr 17, 2017 | 4.080 | 4.250 | 4.080 | 4.180 | 513,129 | +0.07(+1.70%) |
Apr 13, 2017 | 4.070 | 4.200 | 4.070 | 4.110 | 586,788 | +0.01(+0.24%) |
Apr 12, 2017 | 4.140 | 4.190 | 4.080 | 4.100 | 478,070 | -0.07(-1.68%) |
Apr 11, 2017 | 4.210 | 4.230 | 4.080 | 4.170 | 860,970 | -0.04(-0.95%) |
Apr 10, 2017 | 4.300 | 4.340 | 4.180 | 4.210 | 559,077 | -0.09(-2.09%) |
Apr 07, 2017 | 4.250 | 4.340 | 4.170 | 4.300 | 708,472 | +0.03(+0.70%) |
Apr 06, 2017 | 4.100 | 4.270 | 4.030 | 4.270 | 1,262,673 | +0.17(+4.15%) |
Apr 05, 2017 | 4.210 | 4.240 | 4.060 | 4.100 | 894,626 | -0.08(-2.03%) |
Apr 04, 2017 | 4.390 | 4.410 | 4.100 | 4.185 | 933,939 | -0.21(-4.67%) |