Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.020 | 2.020 | 1.920 | 1.950 | 56,022 | -0.07(-3.47%) |
Jun 29, 2017 | 1.920 | 2.020 | 1.920 | 2.020 | 47,500 | +0.05(+2.80%) |
Jun 28, 2017 | 1.920 | 2.000 | 1.820 | 1.965 | 72,521 | +0.04(+1.81%) |
Jun 27, 2017 | 2.000 | 2.000 | 1.890 | 1.930 | 94,937 | -0.07(-3.50%) |
Jun 26, 2017 | 1.975 | 2.020 | 1.930 | 2.000 | 84,290 | +0.00(+0.00%) |
Jun 23, 2017 | 2.000 | 2.050 | 1.900 | 2.000 | 138,105 | +0.00(+0.00%) |
Jun 22, 2017 | 2.060 | 2.070 | 1.990 | 2.000 | 120,896 | -0.06(-2.91%) |
Jun 21, 2017 | 2.080 | 2.100 | 2.040 | 2.060 | 59,945 | -0.02(-1.20%) |
Jun 20, 2017 | 2.080 | 2.110 | 2.030 | 2.085 | 56,120 | +0.01(+0.48%) |
Jun 19, 2017 | 2.070 | 2.150 | 2.060 | 2.075 | 56,639 | +0.02(+0.97%) |
Jun 16, 2017 | 2.115 | 2.150 | 1.990 | 2.055 | 124,132 | -0.00(-0.24%) |
Jun 15, 2017 | 2.025 | 2.160 | 2.000 | 2.060 | 47,081 | +0.06(+3.00%) |
Jun 14, 2017 | 2.070 | 2.100 | 2.000 | 2.000 | 84,463 | -0.10(-4.76%) |
Jun 13, 2017 | 2.070 | 2.160 | 2.070 | 2.100 | 35,912 | +0.03(+1.45%) |
Jun 12, 2017 | 2.145 | 2.160 | 2.070 | 2.070 | 68,318 | -0.08(-3.72%) |
Jun 09, 2017 | 2.160 | 2.190 | 2.070 | 2.150 | 79,365 | -0.01(-0.61%) |
Jun 08, 2017 | 2.165 | 2.180 | 2.065 | 2.163 | 39,414 | -0.00(-0.09%) |
Jun 07, 2017 | 2.170 | 2.190 | 2.120 | 2.165 | 27,424 | +0.00(+0.23%) |
Jun 06, 2017 | 2.250 | 2.254 | 2.100 | 2.160 | 63,490 | -0.06(-2.70%) |
Jun 05, 2017 | 2.200 | 2.250 | 2.190 | 2.220 | 28,201 | +0.05(+2.30%) |
Jun 02, 2017 | 2.150 | 2.250 | 2.130 | 2.170 | 48,828 | +0.02(+0.93%) |
Jun 01, 2017 | 2.230 | 2.295 | 2.130 | 2.150 | 74,182 | -0.05(-2.28%) |
May 31, 2017 | 2.205 | 2.230 | 2.150 | 2.200 | 47,021 | +0.03(+1.38%) |
May 30, 2017 | 2.220 | 2.250 | 2.110 | 2.170 | 44,639 | -0.05(-2.05%) |
May 26, 2017 | 2.225 | 2.250 | 2.200 | 2.215 | 34,396 | -0.01(-0.43%) |
May 25, 2017 | 2.190 | 2.330 | 2.160 | 2.225 | 48,635 | +0.03(+1.31%) |
May 24, 2017 | 2.095 | 2.220 | 2.095 | 2.196 | 38,770 | +0.10(+4.58%) |
May 23, 2017 | 2.005 | 2.150 | 1.990 | 2.100 | 76,335 | +0.10(+5.00%) |
May 22, 2017 | 2.040 | 2.050 | 1.950 | 2.000 | 146,035 | -0.06(-2.70%) |
May 19, 2017 | 2.080 | 2.120 | 2.040 | 2.055 | 145,663 | -0.02(-1.18%) |
May 18, 2017 | 2.080 | 2.200 | 2.000 | 2.080 | 139,905 | +0.01(+0.48%) |
May 17, 2017 | 2.165 | 2.240 | 2.020 | 2.070 | 123,205 | -0.12(-5.48%) |
May 16, 2017 | 2.290 | 2.420 | 2.170 | 2.190 | 66,682 | -0.10(-4.37%) |
May 15, 2017 | 2.255 | 2.420 | 2.200 | 2.290 | 87,647 | +0.06(+2.69%) |
May 12, 2017 | 2.390 | 2.410 | 2.080 | 2.230 | 92,786 | -0.12(-5.11%) |
May 11, 2017 | 2.410 | 2.490 | 2.350 | 2.350 | 46,731 | -0.05(-2.08%) |
May 10, 2017 | 2.480 | 2.550 | 2.350 | 2.400 | 61,099 | -0.09(-3.61%) |
May 09, 2017 | 2.540 | 2.550 | 2.430 | 2.490 | 123,557 | -0.01(-0.40%) |
May 08, 2017 | 2.505 | 2.520 | 2.410 | 2.500 | 37,811 | +0.03(+1.21%) |
May 05, 2017 | 2.645 | 2.650 | 2.450 | 2.470 | 147,499 | -0.01(-0.40%) |
May 04, 2017 | 2.355 | 2.510 | 2.310 | 2.480 | 97,465 | +0.15(+6.44%) |
May 03, 2017 | 2.375 | 2.420 | 2.310 | 2.330 | 36,251 | -0.06(-2.71%) |
May 02, 2017 | 2.480 | 2.480 | 2.360 | 2.395 | 50,954 | -0.08(-3.43%) |
May 01, 2017 | 2.410 | 2.540 | 2.400 | 2.480 | 86,673 | +0.08(+3.33%) |
Apr 28, 2017 | 2.540 | 2.540 | 2.400 | 2.400 | 60,180 | -0.10(-4.00%) |
Apr 27, 2017 | 2.570 | 2.580 | 2.440 | 2.500 | 83,712 | -0.07(-2.67%) |
Apr 26, 2017 | 2.475 | 2.600 | 2.460 | 2.568 | 40,325 | +0.07(+2.74%) |
Apr 25, 2017 | 2.590 | 2.640 | 2.490 | 2.500 | 71,444 | -0.06(-2.34%) |
Apr 24, 2017 | 2.575 | 2.650 | 2.550 | 2.560 | 59,248 | +0.03(+1.19%) |
Apr 21, 2017 | 2.610 | 2.690 | 2.470 | 2.530 | 86,104 | -0.08(-3.07%) |
Apr 20, 2017 | 2.380 | 2.610 | 2.260 | 2.610 | 140,926 | +0.22(+9.21%) |
Apr 19, 2017 | 2.455 | 2.460 | 2.350 | 2.390 | 111,068 | -0.07(-2.85%) |
Apr 18, 2017 | 2.540 | 2.620 | 2.420 | 2.460 | 68,525 | -0.11(-4.28%) |
Apr 17, 2017 | 2.720 | 2.720 | 2.500 | 2.570 | 122,297 | -0.15(-5.51%) |
Apr 13, 2017 | 2.825 | 2.880 | 2.680 | 2.720 | 117,259 | -0.10(-3.55%) |
Apr 12, 2017 | 2.780 | 2.940 | 2.750 | 2.820 | 246,760 | +0.12(+4.64%) |
Apr 11, 2017 | 2.660 | 2.720 | 2.640 | 2.695 | 67,782 | +0.05(+2.08%) |
Apr 10, 2017 | 2.630 | 2.700 | 2.550 | 2.640 | 151,091 | +0.04(+1.54%) |
Apr 07, 2017 | 2.450 | 2.650 | 2.450 | 2.600 | 128,215 | +0.19(+7.95%) |
Apr 06, 2017 | 2.600 | 2.610 | 2.390 | 2.409 | 221,062 | -0.19(-7.36%) |
Apr 05, 2017 | 2.640 | 2.720 | 2.550 | 2.600 | 107,648 | -0.02(-0.76%) |
Apr 04, 2017 | 2.565 | 2.750 | 2.550 | 2.620 | 96,079 | +0.08(+3.15%) |