Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.990 | 2.990 | 2.820 | 2.860 | 793,669 | -0.10(-3.38%) |
Jun 29, 2017 | 2.850 | 3.030 | 2.820 | 2.960 | 1,073,564 | +0.15(+5.34%) |
Jun 28, 2017 | 2.640 | 2.920 | 2.610 | 2.810 | 1,445,245 | +0.15(+5.64%) |
Jun 27, 2017 | 2.720 | 2.850 | 2.620 | 2.660 | 1,023,535 | -0.03(-1.12%) |
Jun 26, 2017 | 2.600 | 2.810 | 2.590 | 2.690 | 1,836,240 | +0.11(+4.26%) |
Jun 23, 2017 | 2.310 | 2.590 | 2.280 | 2.580 | 4,346,596 | +0.25(+10.73%) |
Jun 22, 2017 | 2.290 | 2.420 | 2.260 | 2.330 | 688,718 | +0.02(+0.87%) |
Jun 21, 2017 | 2.640 | 2.650 | 2.285 | 2.310 | 1,648,408 | -0.39(-14.44%) |
Jun 20, 2017 | 2.640 | 2.740 | 2.570 | 2.700 | 1,090,786 | +0.01(+0.37%) |
Jun 19, 2017 | 2.530 | 2.880 | 2.520 | 2.690 | 2,583,042 | +0.17(+6.75%) |
Jun 16, 2017 | 2.390 | 2.540 | 2.390 | 2.520 | 1,365,271 | +0.10(+4.13%) |
Jun 15, 2017 | 2.500 | 2.580 | 2.390 | 2.420 | 778,222 | -0.08(-3.20%) |
Jun 14, 2017 | 2.620 | 2.630 | 2.430 | 2.500 | 1,107,279 | -0.15(-5.66%) |
Jun 13, 2017 | 2.450 | 2.710 | 2.430 | 2.650 | 1,571,062 | +0.20(+8.16%) |
Jun 12, 2017 | 2.280 | 2.500 | 2.270 | 2.450 | 1,454,222 | +0.19(+8.41%) |
Jun 09, 2017 | 2.130 | 2.300 | 2.110 | 2.260 | 1,292,345 | +0.12(+5.61%) |
Jun 08, 2017 | 2.090 | 2.210 | 2.060 | 2.140 | 767,118 | +0.03(+1.42%) |
Jun 07, 2017 | 2.270 | 2.270 | 2.100 | 2.110 | 1,061,945 | -0.10(-4.52%) |
Jun 06, 2017 | 2.110 | 2.240 | 2.060 | 2.210 | 922,894 | +0.10(+4.74%) |
Jun 05, 2017 | 2.110 | 2.150 | 2.060 | 2.110 | 612,456 | +0.00(+0.00%) |
Jun 02, 2017 | 2.170 | 2.200 | 2.070 | 2.110 | 775,614 | -0.08(-3.65%) |
Jun 01, 2017 | 2.260 | 2.261 | 2.160 | 2.190 | 899,265 | -0.05(-2.23%) |
May 31, 2017 | 2.250 | 2.280 | 2.150 | 2.240 | 1,096,023 | -0.06(-2.61%) |
May 30, 2017 | 2.350 | 2.400 | 2.260 | 2.300 | 678,316 | -0.12(-4.96%) |
May 26, 2017 | 2.410 | 2.430 | 2.340 | 2.420 | 689,972 | +0.00(+0.00%) |
May 25, 2017 | 2.560 | 2.638 | 2.400 | 2.420 | 909,438 | -0.16(-6.20%) |
May 24, 2017 | 2.550 | 2.600 | 2.480 | 2.580 | 916,609 | -0.01(-0.39%) |
May 23, 2017 | 2.540 | 2.710 | 2.500 | 2.590 | 1,226,639 | +0.10(+4.02%) |
May 22, 2017 | 2.460 | 2.580 | 2.450 | 2.490 | 651,810 | +0.02(+0.81%) |
May 19, 2017 | 2.450 | 2.540 | 2.450 | 2.470 | 847,438 | +0.04(+1.65%) |
May 18, 2017 | 2.340 | 2.460 | 2.280 | 2.430 | 626,395 | +0.08(+3.40%) |
May 17, 2017 | 2.440 | 2.444 | 2.320 | 2.350 | 580,263 | -0.09(-3.69%) |
May 16, 2017 | 2.220 | 2.445 | 2.190 | 2.440 | 1,619,016 | +0.24(+10.91%) |
May 15, 2017 | 2.260 | 2.320 | 2.165 | 2.200 | 782,410 | +0.02(+0.92%) |
May 12, 2017 | 2.190 | 2.250 | 2.170 | 2.180 | 852,502 | -0.03(-1.36%) |
May 11, 2017 | 2.160 | 2.260 | 2.110 | 2.210 | 2,183,255 | +0.04(+1.84%) |
May 10, 2017 | 2.150 | 2.200 | 2.126 | 2.170 | 1,337,653 | +0.06(+2.84%) |
May 09, 2017 | 2.120 | 2.170 | 2.080 | 2.110 | 654,631 | -0.01(-0.47%) |
May 08, 2017 | 2.120 | 2.170 | 2.045 | 2.120 | 1,058,359 | +0.01(+0.47%) |
May 05, 2017 | 2.000 | 2.128 | 1.850 | 2.110 | 1,845,717 | +0.35(+19.89%) |
May 04, 2017 | 1.940 | 1.940 | 1.600 | 1.760 | 2,031,608 | -0.20(-10.20%) |
May 03, 2017 | 1.990 | 2.010 | 1.940 | 1.960 | 571,074 | -0.05(-2.49%) |
May 02, 2017 | 2.040 | 2.070 | 1.950 | 2.010 | 698,729 | -0.01(-0.50%) |
May 01, 2017 | 2.030 | 2.040 | 1.980 | 2.020 | 787,876 | +0.01(+0.50%) |
Apr 28, 2017 | 2.110 | 2.140 | 2.010 | 2.010 | 1,076,886 | -0.09(-4.29%) |
Apr 27, 2017 | 2.100 | 2.130 | 2.080 | 2.100 | 721,238 | -0.02(-0.94%) |
Apr 26, 2017 | 2.110 | 2.220 | 2.090 | 2.120 | 746,959 | -0.01(-0.47%) |
Apr 25, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 1,094,337 | +0.04(+1.91%) |
Apr 24, 2017 | 2.170 | 2.187 | 2.090 | 2.090 | 450,899 | -0.03(-1.42%) |
Apr 21, 2017 | 2.070 | 2.160 | 2.050 | 2.120 | 541,278 | +0.04(+1.92%) |
Apr 20, 2017 | 2.110 | 2.140 | 2.070 | 2.080 | 563,887 | +0.01(+0.48%) |
Apr 19, 2017 | 2.130 | 2.200 | 2.060 | 2.070 | 1,188,900 | -0.06(-2.82%) |
Apr 18, 2017 | 2.210 | 2.260 | 2.110 | 2.130 | 900,059 | -0.09(-4.05%) |
Apr 17, 2017 | 2.280 | 2.310 | 2.210 | 2.220 | 769,012 | -0.06(-2.63%) |
Apr 13, 2017 | 2.390 | 2.430 | 2.280 | 2.280 | 514,884 | -0.11(-4.60%) |
Apr 12, 2017 | 2.490 | 2.525 | 2.380 | 2.390 | 415,420 | -0.10(-4.02%) |
Apr 11, 2017 | 2.480 | 2.510 | 2.375 | 2.490 | 443,467 | +0.00(+0.00%) |
Apr 10, 2017 | 2.490 | 2.530 | 2.450 | 2.490 | 349,466 | +0.05(+2.05%) |
Apr 07, 2017 | 2.530 | 2.540 | 2.430 | 2.440 | 707,679 | -0.09(-3.56%) |
Apr 06, 2017 | 2.450 | 2.540 | 2.420 | 2.530 | 518,054 | +0.11(+4.55%) |
Apr 05, 2017 | 2.520 | 2.540 | 2.150 | 2.420 | 1,267,501 | -0.06(-2.42%) |
Apr 04, 2017 | 2.460 | 2.515 | 2.430 | 2.480 | 734,539 | +0.03(+1.22%) |