Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.750 | 2.770 | 1.860 | 1.870 | 2,156,426 | -1.00(-34.84%) |
Jun 29, 2017 | 1.890 | 2.870 | 1.880 | 2.870 | 6,216,223 | +1.21(+72.84%) |
Jun 28, 2017 | 1.450 | 1.690 | 1.450 | 1.661 | 644,625 | +0.25(+17.77%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.280 | 1.410 | 84,892 | +0.08(+6.02%) |
Jun 26, 2017 | 1.350 | 1.400 | 1.330 | 1.330 | 52,972 | +0.00(+0.04%) |
Jun 23, 2017 | 1.400 | 1.400 | 1.210 | 1.329 | 63,612 | -0.02(-1.52%) |
Jun 22, 2017 | 1.450 | 1.520 | 1.330 | 1.350 | 171,912 | -0.06(-4.26%) |
Jun 21, 2017 | 1.440 | 1.440 | 1.391 | 1.410 | 47,787 | +0.03(+2.17%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.350 | 1.380 | 51,820 | +0.01(+0.73%) |
Jun 19, 2017 | 1.450 | 1.450 | 1.340 | 1.370 | 77,289 | +0.04(+3.01%) |
Jun 16, 2017 | 1.440 | 1.440 | 1.330 | 1.330 | 85,251 | -0.09(-6.34%) |
Jun 15, 2017 | 1.440 | 1.450 | 1.403 | 1.420 | 58,189 | +0.00(+0.00%) |
Jun 14, 2017 | 1.480 | 1.480 | 1.400 | 1.420 | 45,101 | -0.03(-2.07%) |
Jun 13, 2017 | 1.420 | 1.470 | 1.410 | 1.450 | 65,934 | +0.03(+2.11%) |
Jun 12, 2017 | 1.450 | 1.455 | 1.410 | 1.420 | 69,822 | -0.03(-2.07%) |
Jun 09, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 123,093 | -0.04(-2.68%) |
Jun 08, 2017 | 1.660 | 1.660 | 1.432 | 1.490 | 856,562 | +0.07(+5.09%) |
Jun 07, 2017 | 1.520 | 1.520 | 1.400 | 1.418 | 133,333 | -0.03(-2.08%) |
Jun 06, 2017 | 1.590 | 1.700 | 1.410 | 1.448 | 471,014 | -0.12(-7.78%) |
Jun 05, 2017 | 1.600 | 1.600 | 1.550 | 1.570 | 51,377 | +0.01(+0.64%) |
Jun 02, 2017 | 1.560 | 1.659 | 1.550 | 1.560 | 54,995 | +0.00(+0.00%) |
Jun 01, 2017 | 1.560 | 1.630 | 1.540 | 1.560 | 83,497 | -0.02(-1.27%) |
May 31, 2017 | 1.650 | 1.650 | 1.580 | 1.580 | 55,058 | -0.03(-1.86%) |
May 30, 2017 | 1.680 | 1.700 | 1.560 | 1.610 | 150,464 | -0.07(-4.17%) |
May 26, 2017 | 1.720 | 1.720 | 1.660 | 1.680 | 55,801 | -0.04(-2.33%) |
May 25, 2017 | 1.800 | 1.800 | 1.660 | 1.720 | 171,294 | -0.01(-0.58%) |
May 24, 2017 | 1.800 | 1.820 | 1.700 | 1.730 | 160,030 | +0.01(+0.58%) |
May 23, 2017 | 1.750 | 1.830 | 1.700 | 1.720 | 311,946 | +0.01(+0.58%) |
May 22, 2017 | 1.690 | 1.900 | 1.650 | 1.710 | 216,787 | +0.02(+1.18%) |
May 19, 2017 | 1.680 | 1.690 | 1.650 | 1.690 | 22,999 | +0.01(+0.60%) |
May 18, 2017 | 1.700 | 1.700 | 1.650 | 1.680 | 25,561 | -0.02(-1.18%) |
May 17, 2017 | 1.820 | 1.820 | 1.650 | 1.700 | 135,507 | -0.05(-2.71%) |
May 16, 2017 | 1.780 | 1.780 | 1.710 | 1.747 | 132,179 | -0.02(-1.28%) |
May 15, 2017 | 1.830 | 1.830 | 1.730 | 1.770 | 138,502 | +0.04(+2.31%) |
May 12, 2017 | 1.800 | 1.800 | 1.720 | 1.730 | 48,705 | +0.01(+0.58%) |
May 11, 2017 | 1.850 | 1.850 | 1.710 | 1.720 | 82,881 | -0.03(-1.71%) |
May 10, 2017 | 1.760 | 1.790 | 1.720 | 1.750 | 85,122 | -0.03(-1.69%) |
May 09, 2017 | 1.760 | 1.780 | 1.720 | 1.780 | 64,191 | +0.01(+0.56%) |
May 08, 2017 | 1.810 | 1.810 | 1.701 | 1.770 | 77,727 | -0.02(-1.12%) |
May 05, 2017 | 1.820 | 1.820 | 1.760 | 1.790 | 67,895 | -0.01(-0.56%) |
May 04, 2017 | 1.840 | 1.840 | 1.750 | 1.800 | 77,479 | +0.00(+0.00%) |
May 03, 2017 | 1.950 | 1.950 | 1.680 | 1.800 | 265,392 | +0.01(+0.56%) |
May 02, 2017 | 2.090 | 2.200 | 1.760 | 1.790 | 1,637,763 | +0.09(+5.29%) |
May 01, 2017 | 1.640 | 1.750 | 1.600 | 1.700 | 95,804 | +0.07(+4.29%) |
Apr 28, 2017 | 1.690 | 1.720 | 1.600 | 1.630 | 102,249 | -0.05(-2.98%) |
Apr 27, 2017 | 1.690 | 1.690 | 1.650 | 1.680 | 64,383 | -0.02(-1.00%) |
Apr 26, 2017 | 1.700 | 1.700 | 1.632 | 1.697 | 66,590 | +0.03(+1.62%) |
Apr 25, 2017 | 1.730 | 1.730 | 1.660 | 1.670 | 50,007 | -0.01(-0.60%) |
Apr 24, 2017 | 1.730 | 1.730 | 1.670 | 1.680 | 33,425 | +0.03(+1.71%) |
Apr 21, 2017 | 1.700 | 1.729 | 1.630 | 1.652 | 78,699 | -0.02(-1.10%) |
Apr 20, 2017 | 1.750 | 1.750 | 1.580 | 1.670 | 198,959 | +0.09(+5.70%) |
Apr 19, 2017 | 1.550 | 1.650 | 1.490 | 1.580 | 103,080 | +0.02(+1.28%) |
Apr 18, 2017 | 1.580 | 1.580 | 1.550 | 1.560 | 67,022 | -0.06(-3.70%) |
Apr 17, 2017 | 1.600 | 1.650 | 1.440 | 1.620 | 235,370 | +0.02(+1.25%) |
Apr 13, 2017 | 1.620 | 1.734 | 1.510 | 1.600 | 103,071 | -0.04(-2.44%) |
Apr 12, 2017 | 1.680 | 1.880 | 1.600 | 1.640 | 392,374 | -0.04(-2.38%) |
Apr 11, 2017 | 1.770 | 1.770 | 1.700 | 1.680 | 66,201 | -0.01(-0.59%) |
Apr 10, 2017 | 1.760 | 1.796 | 1.600 | 1.690 | 166,427 | -0.03(-1.74%) |
Apr 07, 2017 | 2.350 | 2.600 | 1.620 | 1.720 | 1,740,699 | -0.37(-17.74%) |
Apr 06, 2017 | 2.100 | 2.240 | 2.050 | 2.091 | 315,999 | +0.03(+1.50%) |
Apr 05, 2017 | 1.820 | 2.080 | 1.820 | 2.060 | 378,084 | +0.23(+12.57%) |
Apr 04, 2017 | 1.940 | 1.940 | 1.710 | 1.830 | 88,039 | -0.02(-1.08%) |