Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.710 | 2.900 | 2.700 | 2.850 | 1,074,169 | +0.12(+4.40%) |
Jun 29, 2017 | 2.680 | 2.780 | 2.630 | 2.730 | 461,745 | +0.04(+1.49%) |
Jun 28, 2017 | 2.760 | 2.770 | 2.670 | 2.690 | 482,767 | +0.03(+1.13%) |
Jun 27, 2017 | 2.480 | 2.690 | 2.480 | 2.660 | 699,236 | +0.16(+6.40%) |
Jun 26, 2017 | 2.590 | 2.590 | 2.330 | 2.500 | 839,579 | +0.00(+0.00%) |
Jun 23, 2017 | 2.370 | 2.500 | 2.330 | 2.500 | 937,671 | +0.15(+6.38%) |
Jun 22, 2017 | 2.200 | 2.350 | 2.200 | 2.350 | 619,225 | +0.11(+4.91%) |
Jun 21, 2017 | 2.220 | 2.270 | 2.210 | 2.240 | 372,197 | +0.02(+0.90%) |
Jun 20, 2017 | 2.090 | 2.230 | 2.060 | 2.220 | 835,513 | +0.21(+10.45%) |
Jun 19, 2017 | 2.020 | 2.090 | 1.990 | 2.010 | 232,683 | -0.01(-0.50%) |
Jun 16, 2017 | 2.050 | 2.060 | 1.980 | 2.020 | 194,498 | -0.04(-1.94%) |
Jun 15, 2017 | 2.020 | 2.090 | 2.010 | 2.060 | 68,853 | +0.00(+0.00%) |
Jun 14, 2017 | 2.100 | 2.110 | 1.980 | 2.060 | 245,123 | -0.02(-0.96%) |
Jun 13, 2017 | 2.160 | 2.160 | 2.070 | 2.080 | 181,427 | -0.03(-1.42%) |
Jun 12, 2017 | 2.200 | 2.210 | 2.100 | 2.110 | 380,081 | -0.08(-3.65%) |
Jun 09, 2017 | 2.170 | 2.190 | 2.110 | 2.190 | 236,226 | +0.06(+2.82%) |
Jun 08, 2017 | 2.140 | 2.210 | 2.130 | 2.130 | 326,068 | +0.02(+0.95%) |
Jun 07, 2017 | 2.120 | 2.130 | 2.060 | 2.110 | 143,298 | -0.01(-0.47%) |
Jun 06, 2017 | 2.090 | 2.150 | 2.020 | 2.120 | 298,224 | +0.08(+3.92%) |
Jun 05, 2017 | 2.090 | 2.125 | 1.960 | 2.040 | 536,879 | -0.08(-3.77%) |
Jun 02, 2017 | 2.150 | 2.150 | 2.060 | 2.120 | 142,662 | -0.06(-2.75%) |
Jun 01, 2017 | 2.140 | 2.180 | 2.090 | 2.180 | 258,328 | +0.05(+2.35%) |
May 31, 2017 | 2.260 | 2.260 | 2.100 | 2.130 | 272,684 | -0.13(-5.75%) |
May 30, 2017 | 2.330 | 2.330 | 2.220 | 2.260 | 316,686 | -0.03(-1.31%) |
May 29, 2017 | 2.310 | 2.340 | 2.200 | 2.290 | 209,752 | -0.05(-2.14%) |
May 26, 2017 | 2.320 | 2.340 | 2.280 | 2.340 | 159,897 | +0.05(+2.18%) |
May 25, 2017 | 2.280 | 2.320 | 2.240 | 2.290 | 194,286 | +0.02(+0.88%) |
May 24, 2017 | 2.370 | 2.370 | 2.220 | 2.270 | 380,245 | -0.06(-2.58%) |
May 23, 2017 | 2.380 | 2.510 | 2.290 | 2.330 | 334,280 | -0.01(-0.43%) |
May 19, 2017 | 2.100 | 2.370 | 2.090 | 2.340 | 744,173 | +0.22(+10.38%) |
May 18, 2017 | 2.140 | 2.160 | 2.080 | 2.120 | 188,960 | +0.02(+0.95%) |
May 17, 2017 | 2.200 | 2.205 | 2.100 | 2.100 | 166,036 | -0.09(-4.11%) |
May 16, 2017 | 2.140 | 2.200 | 2.120 | 2.190 | 176,626 | +0.03(+1.39%) |
May 15, 2017 | 2.210 | 2.230 | 2.100 | 2.160 | 356,055 | +0.00(+0.00%) |
May 12, 2017 | 2.180 | 2.180 | 2.130 | 2.160 | 160,938 | +0.03(+1.41%) |
May 11, 2017 | 2.060 | 2.150 | 2.050 | 2.130 | 165,243 | +0.10(+4.93%) |
May 10, 2017 | 2.170 | 2.200 | 2.030 | 2.030 | 320,881 | -0.13(-6.02%) |
May 09, 2017 | 2.110 | 2.170 | 2.090 | 2.160 | 187,372 | +0.09(+4.35%) |
May 08, 2017 | 2.030 | 2.090 | 2.030 | 2.070 | 248,272 | +0.05(+2.48%) |
May 05, 2017 | 2.000 | 2.060 | 1.930 | 2.020 | 376,646 | +0.02(+1.00%) |
May 04, 2017 | 2.100 | 2.110 | 1.940 | 2.000 | 562,504 | -0.13(-6.10%) |
May 03, 2017 | 2.180 | 2.190 | 2.120 | 2.130 | 314,575 | -0.02(-0.93%) |
May 02, 2017 | 2.190 | 2.190 | 2.090 | 2.150 | 401,516 | +0.02(+0.94%) |
May 01, 2017 | 2.170 | 2.200 | 2.070 | 2.130 | 1,236,021 | +0.24(+12.70%) |
Apr 28, 2017 | 1.860 | 1.910 | 1.860 | 1.890 | 299,369 | +0.05(+2.72%) |
Apr 27, 2017 | 1.940 | 1.940 | 1.790 | 1.840 | 411,227 | -0.06(-3.16%) |
Apr 26, 2017 | 1.950 | 1.950 | 1.890 | 1.900 | 434,645 | -0.05(-2.56%) |
Apr 25, 2017 | 2.050 | 2.050 | 1.940 | 1.950 | 526,210 | -0.10(-4.88%) |
Apr 24, 2017 | 2.070 | 2.100 | 2.040 | 2.050 | 251,431 | -0.03(-1.44%) |
Apr 21, 2017 | 2.150 | 2.170 | 2.070 | 2.080 | 478,085 | -0.09(-4.15%) |
Apr 20, 2017 | 2.020 | 2.200 | 1.910 | 2.170 | 1,274,011 | +0.26(+13.61%) |
Apr 19, 2017 | 1.930 | 1.980 | 1.900 | 1.910 | 472,088 | +0.01(+0.53%) |
Apr 18, 2017 | 1.850 | 1.920 | 1.700 | 1.900 | 1,305,442 | +0.10(+5.56%) |
Apr 17, 2017 | 2.010 | 2.010 | 1.740 | 1.800 | 936,584 | -0.16(-8.16%) |
Apr 13, 2017 | 2.070 | 2.070 | 1.960 | 1.960 | 501,450 | -0.10(-4.85%) |
Apr 12, 2017 | 2.120 | 2.120 | 1.960 | 2.060 | 1,343,223 | -0.06(-2.83%) |
Apr 11, 2017 | 2.170 | 2.180 | 2.100 | 2.120 | 534,405 | -0.05(-2.30%) |
Apr 10, 2017 | 2.210 | 2.250 | 2.140 | 2.170 | 544,642 | -0.05(-2.25%) |
Apr 07, 2017 | 2.260 | 2.290 | 2.190 | 2.220 | 479,324 | -0.02(-0.89%) |
Apr 06, 2017 | 2.220 | 2.270 | 2.210 | 2.240 | 203,289 | +0.04(+1.82%) |
Apr 05, 2017 | 2.190 | 2.320 | 2.180 | 2.200 | 1,356,371 | -0.02(-0.90%) |
Apr 04, 2017 | 2.270 | 2.290 | 2.210 | 2.220 | 1,209,056 | -0.01(-0.45%) |