Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.100 | 3.130 | 3.020 | 3.050 | 1,504,614 | -0.08(-2.56%) |
Jun 29, 2017 | 3.150 | 3.220 | 3.050 | 3.130 | 1,819,361 | -0.08(-2.49%) |
Jun 28, 2017 | 3.190 | 3.220 | 3.135 | 3.210 | 1,214,430 | +0.06(+1.90%) |
Jun 27, 2017 | 3.180 | 3.200 | 3.120 | 3.150 | 1,621,371 | +0.00(+0.00%) |
Jun 26, 2017 | 3.110 | 3.195 | 2.940 | 3.150 | 1,695,101 | -0.02(-0.63%) |
Jun 23, 2017 | 3.090 | 3.170 | 3.060 | 3.170 | 1,779,735 | +0.13(+4.28%) |
Jun 22, 2017 | 2.930 | 3.050 | 2.920 | 3.040 | 2,475,056 | +0.18(+6.29%) |
Jun 21, 2017 | 2.840 | 2.950 | 2.840 | 2.860 | 1,336,877 | +0.00(+0.00%) |
Jun 20, 2017 | 2.880 | 2.890 | 2.800 | 2.860 | 1,235,405 | +0.00(+0.00%) |
Jun 19, 2017 | 2.880 | 2.945 | 2.840 | 2.860 | 1,760,310 | -0.05(-1.72%) |
Jun 16, 2017 | 2.910 | 2.980 | 2.865 | 2.910 | 10,214,880 | +0.01(+0.34%) |
Jun 15, 2017 | 2.910 | 3.015 | 2.860 | 2.900 | 2,496,263 | +0.00(+0.00%) |
Jun 14, 2017 | 3.180 | 3.200 | 2.890 | 2.900 | 4,204,018 | -0.22(-7.05%) |
Jun 13, 2017 | 3.050 | 3.160 | 3.010 | 3.120 | 2,055,371 | +0.06(+1.96%) |
Jun 12, 2017 | 2.950 | 3.110 | 2.920 | 3.060 | 2,204,716 | +0.09(+3.03%) |
Jun 09, 2017 | 2.970 | 3.060 | 2.960 | 2.970 | 1,690,513 | -0.07(-2.30%) |
Jun 08, 2017 | 3.010 | 3.110 | 2.940 | 3.040 | 1,827,888 | -0.01(-0.33%) |
Jun 07, 2017 | 3.060 | 3.145 | 2.970 | 3.050 | 2,122,049 | -0.05(-1.61%) |
Jun 06, 2017 | 2.980 | 3.120 | 2.940 | 3.100 | 3,252,467 | +0.17(+5.80%) |
Jun 05, 2017 | 2.910 | 2.950 | 2.850 | 2.930 | 1,383,855 | +0.02(+0.69%) |
Jun 02, 2017 | 2.950 | 2.970 | 2.870 | 2.910 | 1,614,774 | +0.01(+0.34%) |
Jun 01, 2017 | 2.860 | 2.940 | 2.840 | 2.900 | 1,516,821 | -0.01(-0.34%) |
May 31, 2017 | 2.920 | 2.950 | 2.820 | 2.910 | 1,514,547 | -0.01(-0.34%) |
May 30, 2017 | 2.940 | 2.990 | 2.900 | 2.920 | 1,298,226 | -0.01(-0.34%) |
May 26, 2017 | 3.010 | 3.020 | 2.930 | 2.930 | 1,524,414 | +0.00(+0.00%) |
May 25, 2017 | 2.960 | 3.040 | 2.890 | 2.930 | 2,261,090 | -0.06(-2.01%) |
May 24, 2017 | 2.980 | 3.025 | 2.825 | 2.990 | 3,250,363 | +0.03(+1.01%) |
May 23, 2017 | 3.140 | 3.200 | 2.920 | 2.960 | 4,145,328 | -0.17(-5.43%) |
May 22, 2017 | 3.180 | 3.230 | 3.120 | 3.130 | 2,096,892 | +0.01(+0.32%) |
May 19, 2017 | 3.210 | 3.250 | 3.110 | 3.120 | 3,445,250 | -0.05(-1.58%) |
May 18, 2017 | 3.220 | 3.220 | 3.110 | 3.170 | 2,189,161 | -0.11(-3.35%) |
May 17, 2017 | 3.380 | 3.390 | 3.210 | 3.280 | 2,718,808 | -0.02(-0.61%) |
May 16, 2017 | 3.250 | 3.320 | 3.210 | 3.300 | 1,756,388 | +0.05(+1.54%) |
May 15, 2017 | 3.270 | 3.300 | 3.155 | 3.250 | 2,868,397 | +0.08(+2.52%) |
May 12, 2017 | 3.180 | 3.250 | 3.120 | 3.170 | 2,468,811 | +0.06(+1.93%) |
May 11, 2017 | 2.950 | 3.110 | 2.940 | 3.110 | 3,379,000 | +0.20(+6.87%) |
May 10, 2017 | 2.910 | 2.960 | 2.900 | 2.910 | 2,090,941 | +0.04(+1.39%) |
May 09, 2017 | 2.850 | 2.890 | 2.810 | 2.870 | 1,603,888 | -0.01(-0.35%) |
May 08, 2017 | 2.900 | 2.930 | 2.800 | 2.880 | 2,502,708 | +0.00(+0.00%) |
May 05, 2017 | 2.900 | 2.950 | 2.830 | 2.880 | 2,449,119 | +0.00(+0.00%) |
May 04, 2017 | 3.060 | 3.070 | 2.830 | 2.880 | 4,454,315 | -0.28(-8.86%) |
May 03, 2017 | 2.980 | 3.250 | 2.930 | 3.160 | 4,655,307 | +0.24(+8.22%) |
May 02, 2017 | 2.900 | 2.990 | 2.870 | 2.920 | 2,343,554 | +0.03(+1.04%) |
May 01, 2017 | 3.050 | 3.060 | 2.840 | 2.890 | 2,588,793 | -0.19(-6.17%) |
Apr 28, 2017 | 2.960 | 3.160 | 2.880 | 3.080 | 3,950,130 | +0.14(+4.76%) |
Apr 27, 2017 | 2.950 | 2.960 | 2.790 | 2.940 | 3,394,225 | -0.03(-1.01%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.790 | 2.970 | 4,179,696 | +0.07(+2.41%) |
Apr 25, 2017 | 2.970 | 2.970 | 2.760 | 2.900 | 4,606,905 | -0.12(-3.97%) |
Apr 24, 2017 | 3.060 | 3.070 | 2.955 | 3.020 | 2,621,951 | -0.09(-2.89%) |
Apr 21, 2017 | 3.110 | 3.170 | 3.000 | 3.110 | 2,179,823 | +0.02(+0.65%) |
Apr 20, 2017 | 3.090 | 3.110 | 3.030 | 3.090 | 2,127,561 | +0.00(+0.00%) |
Apr 19, 2017 | 3.150 | 3.190 | 2.925 | 3.090 | 4,075,145 | -0.11(-3.44%) |
Apr 18, 2017 | 3.200 | 3.240 | 3.150 | 3.200 | 1,895,706 | -0.03(-0.93%) |
Apr 17, 2017 | 3.310 | 3.330 | 3.120 | 3.230 | 2,823,841 | -0.09(-2.71%) |
Apr 13, 2017 | 3.450 | 3.470 | 3.300 | 3.320 | 2,298,063 | -0.13(-3.77%) |
Apr 12, 2017 | 3.400 | 3.450 | 3.340 | 3.450 | 1,658,494 | +0.03(+0.88%) |
Apr 11, 2017 | 3.440 | 3.530 | 3.390 | 3.420 | 2,078,790 | +0.05(+1.48%) |
Apr 10, 2017 | 3.380 | 3.440 | 3.290 | 3.370 | 1,504,514 | -0.06(-1.75%) |
Apr 07, 2017 | 3.700 | 3.720 | 3.380 | 3.430 | 2,961,378 | -0.15(-4.19%) |
Apr 06, 2017 | 3.520 | 3.610 | 3.470 | 3.580 | 1,501,313 | +0.06(+1.70%) |
Apr 05, 2017 | 3.650 | 3.670 | 3.360 | 3.520 | 3,740,756 | -0.21(-5.63%) |
Apr 04, 2017 | 3.540 | 3.730 | 3.520 | 3.730 | 3,342,276 | +0.36(+10.68%) |