Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.420 | 2.350 | 2.360 | 5,901,579 | -0.06(-2.48%) | |
Jun 29, 2017 | 2.450 | 2.455 | 2.410 | 2.420 | 2,486,014 | -0.03(-1.22%) |
Jun 28, 2017 | 2.430 | 2.470 | 2.410 | 2.450 | 3,412,367 | +0.04(+1.66%) |
Jun 27, 2017 | 2.430 | 2.440 | 2.400 | 2.410 | 2,397,533 | -0.03(-1.23%) |
Jun 26, 2017 | 2.440 | 2.490 | 2.390 | 2.440 | 6,255,526 | -0.03(-1.21%) |
Jun 23, 2017 | 2.460 | 2.500 | 2.400 | 2.470 | 6,116,918 | +0.08(+3.35%) |
Jun 22, 2017 | 2.480 | 2.510 | 2.390 | 2.390 | 10,051,662 | -0.09(-3.63%) |
Jun 21, 2017 | 2.580 | 2.580 | 2.460 | 2.480 | 9,890,211 | -0.13(-4.98%) |
Jun 20, 2017 | 2.650 | 2.670 | 2.590 | 2.610 | 9,171,486 | +0.02(+0.77%) |
Jun 19, 2017 | 2.520 | 2.590 | 2.490 | 2.590 | 10,754,456 | +0.12(+4.86%) |
Jun 16, 2017 | 2.410 | 2.500 | 2.390 | 2.470 | 15,011,239 | +0.04(+1.65%) |
Jun 15, 2017 | 2.390 | 2.450 | 2.390 | 2.430 | 5,366,262 | +0.01(+0.41%) |
Jun 14, 2017 | 2.470 | 2.480 | 2.420 | 2.420 | 6,632,520 | -0.06(-2.42%) |
Jun 13, 2017 | 2.440 | 2.530 | 2.410 | 2.480 | 6,498,019 | +0.04(+1.64%) |
Jun 12, 2017 | 2.350 | 2.460 | 2.320 | 2.440 | 7,782,808 | +0.07(+2.95%) |
Jun 09, 2017 | 2.520 | 2.550 | 2.270 | 2.370 | 20,591,808 | -0.18(-7.06%) |
Jun 08, 2017 | 2.520 | 2.560 | 2.520 | 2.550 | 3,747,023 | +0.02(+0.79%) |
Jun 07, 2017 | 2.550 | 2.570 | 2.530 | 2.530 | 5,551,254 | -0.02(-0.78%) |
Jun 06, 2017 | 2.520 | 2.590 | 2.520 | 2.550 | 6,418,122 | +0.02(+0.79%) |
Jun 05, 2017 | 2.560 | 2.580 | 2.520 | 2.530 | 6,387,906 | -0.03(-1.17%) |
Jun 02, 2017 | 2.470 | 2.620 | 2.470 | 2.560 | 17,438,304 | +0.09(+3.64%) |
Jun 01, 2017 | 2.430 | 2.490 | 2.420 | 2.470 | 8,800,666 | +0.03(+1.23%) |
May 31, 2017 | 2.450 | 2.460 | 2.360 | 2.440 | 13,179,784 | +0.00(+0.00%) |
May 30, 2017 | 2.330 | 2.480 | 2.330 | 2.440 | 9,261,870 | +0.11(+4.72%) |
May 29, 2017 | 2.310 | 2.350 | 2.280 | 2.330 | 6,714,991 | +0.08(+3.56%) |
May 26, 2017 | 2.170 | 2.270 | 2.160 | 2.250 | 7,313,809 | +0.07(+3.21%) |
May 25, 2017 | 2.140 | 2.200 | 2.110 | 2.180 | 4,704,863 | +0.02(+0.93%) |
May 24, 2017 | 2.080 | 2.170 | 2.070 | 2.160 | 4,450,724 | +0.07(+3.35%) |
May 23, 2017 | 2.110 | 2.120 | 2.080 | 2.090 | 2,983,834 | -0.02(-0.95%) |
May 19, 2017 | 2.080 | 2.110 | 2.070 | 2.110 | 4,823,026 | +0.05(+2.43%) |
May 18, 2017 | 2.060 | 2.080 | 2.030 | 2.060 | 7,085,974 | -0.01(-0.48%) |
May 17, 2017 | 2.100 | 2.110 | 2.050 | 2.070 | 5,017,963 | -0.03(-1.43%) |
May 16, 2017 | 2.150 | 2.160 | 2.100 | 2.100 | 3,563,745 | -0.04(-1.87%) |
May 15, 2017 | 2.150 | 2.180 | 2.120 | 2.140 | 2,696,587 | +0.02(+0.94%) |
May 12, 2017 | 2.200 | 2.230 | 2.120 | 2.120 | 7,136,308 | -0.09(-4.07%) |
May 11, 2017 | 2.120 | 2.250 | 2.120 | 2.210 | 14,178,425 | +0.16(+7.80%) |
May 10, 2017 | 2.060 | 2.080 | 2.040 | 2.050 | 6,521,926 | +0.00(+0.00%) |
May 09, 2017 | 2.100 | 2.110 | 2.045 | 2.050 | 4,070,835 | -0.03(-1.44%) |
May 08, 2017 | 2.070 | 2.100 | 2.060 | 2.080 | 4,338,522 | +0.00(+0.00%) |
May 05, 2017 | 2.070 | 2.100 | 2.060 | 2.080 | 2,985,944 | +0.03(+1.46%) |
May 04, 2017 | 2.110 | 2.120 | 2.040 | 2.050 | 5,857,287 | -0.06(-2.84%) |
May 03, 2017 | 2.160 | 2.190 | 2.070 | 2.110 | 5,961,763 | -0.03(-1.40%) |
May 02, 2017 | 2.070 | 2.160 | 2.050 | 2.140 | 6,968,390 | +0.10(+4.90%) |
May 01, 2017 | 2.100 | 2.110 | 2.020 | 2.040 | 6,320,741 | -0.07(-3.32%) |
Apr 28, 2017 | 2.140 | 2.160 | 2.080 | 2.110 | 6,643,464 | -0.09(-4.09%) |
Apr 27, 2017 | 2.280 | 2.280 | 2.200 | 2.200 | 4,353,351 | -0.06(-2.65%) |
Apr 26, 2017 | 2.260 | 2.300 | 2.260 | 2.260 | 2,755,536 | +0.00(+0.00%) |
Apr 25, 2017 | 2.260 | 2.300 | 2.250 | 2.260 | 2,950,557 | +0.02(+0.89%) |
Apr 24, 2017 | 2.250 | 2.270 | 2.240 | 2.240 | 2,589,389 | +0.00(+0.00%) |
Apr 21, 2017 | 2.270 | 2.280 | 2.230 | 2.240 | 2,830,721 | -0.03(-1.32%) |
Apr 20, 2017 | 2.270 | 2.290 | 2.250 | 2.270 | 2,647,959 | -0.01(-0.44%) |
Apr 19, 2017 | 2.330 | 2.340 | 2.280 | 2.280 | 3,630,879 | -0.07(-2.98%) |
Apr 18, 2017 | 2.320 | 2.350 | 2.280 | 2.350 | 4,744,046 | +0.02(+0.86%) |
Apr 17, 2017 | 2.300 | 2.350 | 2.280 | 2.330 | 4,860,742 | +0.06(+2.64%) |
Apr 13, 2017 | 2.240 | 2.280 | 2.230 | 2.270 | 3,040,669 | +0.05(+2.25%) |
Apr 12, 2017 | 2.440 | 2.440 | 2.210 | 2.220 | 9,621,367 | -0.15(-6.33%) |
Apr 11, 2017 | 2.290 | 2.380 | 2.270 | 2.370 | 11,105,845 | +0.15(+6.76%) |
Apr 10, 2017 | 2.130 | 2.240 | 2.120 | 2.220 | 7,148,680 | +0.10(+4.72%) |
Apr 07, 2017 | 2.070 | 2.130 | 2.050 | 2.120 | 7,224,041 | +0.10(+4.95%) |
Apr 06, 2017 | 2.050 | 2.050 | 2.010 | 2.020 | 3,388,494 | +0.00(+0.00%) |
Apr 05, 2017 | 2.070 | 2.080 | 2.020 | 2.020 | 4,570,746 | -0.04(-1.94%) |
Apr 04, 2017 | 2.060 | 2.080 | 2.050 | 2.060 | 2,864,653 | +0.00(+0.00%) |