Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.365 | 2.433 | 2.343 | 2.380 | 112,893 | -0.03(-1.25%) |
Jun 29, 2017 | 2.403 | 2.433 | 2.380 | 2.411 | 105,366 | -0.05(-2.15%) |
Jun 28, 2017 | 2.456 | 2.486 | 2.433 | 2.464 | 119,181 | -0.01(-0.31%) |
Jun 27, 2017 | 2.532 | 2.562 | 2.448 | 2.471 | 293,849 | -0.04(-1.51%) |
Jun 26, 2017 | 2.426 | 2.539 | 2.426 | 2.509 | 230,832 | +0.02(+0.61%) |
Jun 23, 2017 | 2.448 | 2.524 | 2.433 | 2.494 | 237,108 | +0.07(+2.80%) |
Jun 22, 2017 | 2.486 | 2.486 | 2.411 | 2.426 | 238,730 | +0.01(+0.31%) |
Jun 21, 2017 | 2.350 | 2.471 | 2.350 | 2.418 | 159,683 | +0.04(+1.59%) |
Jun 20, 2017 | 2.312 | 2.403 | 2.290 | 2.380 | 191,988 | +0.04(+1.61%) |
Jun 19, 2017 | 2.403 | 2.441 | 2.320 | 2.343 | 493,771 | -0.05(-1.90%) |
Jun 16, 2017 | 2.441 | 2.562 | 2.350 | 2.388 | 5,596,535 | -0.03(-1.25%) |
Jun 15, 2017 | 2.411 | 2.448 | 2.364 | 2.418 | 297,494 | -0.02(-0.93%) |
Jun 14, 2017 | 2.622 | 2.675 | 2.388 | 2.441 | 589,914 | -0.08(-3.29%) |
Jun 13, 2017 | 2.433 | 2.562 | 2.350 | 2.524 | 384,840 | +0.09(+3.73%) |
Jun 12, 2017 | 2.297 | 2.486 | 2.297 | 2.433 | 423,616 | +0.11(+4.55%) |
Jun 09, 2017 | 2.244 | 2.369 | 2.192 | 2.328 | 477,014 | +0.05(+2.33%) |
Jun 08, 2017 | 2.252 | 2.297 | 2.169 | 2.275 | 401,387 | -0.02(-0.99%) |
Jun 07, 2017 | 2.335 | 2.358 | 2.278 | 2.297 | 511,523 | -0.09(-3.80%) |
Jun 06, 2017 | 2.305 | 2.403 | 2.290 | 2.388 | 617,906 | +0.17(+7.48%) |
Jun 05, 2017 | 2.275 | 2.350 | 2.210 | 2.222 | 392,835 | -0.03(-1.34%) |
Jun 02, 2017 | 2.222 | 2.252 | 2.192 | 2.252 | 370,743 | +0.09(+4.20%) |
Jun 01, 2017 | 2.237 | 2.237 | 2.146 | 2.161 | 707,304 | -0.11(-4.67%) |
May 31, 2017 | 2.388 | 2.391 | 2.252 | 2.267 | 451,385 | -0.11(-4.76%) |
May 30, 2017 | 2.403 | 2.418 | 2.343 | 2.380 | 204,439 | -0.06(-2.48%) |
May 26, 2017 | 2.456 | 2.501 | 2.411 | 2.441 | 264,658 | +0.01(+0.31%) |
May 25, 2017 | 2.494 | 2.516 | 2.411 | 2.433 | 317,089 | -0.05(-2.13%) |
May 24, 2017 | 2.532 | 2.569 | 2.403 | 2.486 | 780,851 | -0.07(-2.66%) |
May 23, 2017 | 2.773 | 2.773 | 2.539 | 2.554 | 675,124 | -0.18(-6.63%) |
May 22, 2017 | 2.766 | 2.789 | 2.713 | 2.736 | 374,542 | +0.01(+0.28%) |
May 19, 2017 | 2.826 | 2.857 | 2.690 | 2.728 | 621,166 | -0.07(-2.43%) |
May 18, 2017 | 2.902 | 2.902 | 2.789 | 2.796 | 237,688 | -0.11(-3.90%) |
May 17, 2017 | 2.887 | 2.932 | 2.819 | 2.909 | 612,930 | +0.11(+4.05%) |
May 16, 2017 | 2.872 | 2.879 | 2.773 | 2.796 | 213,825 | -0.04(-1.33%) |
May 15, 2017 | 2.909 | 2.909 | 2.766 | 2.834 | 267,028 | -0.03(-1.06%) |
May 12, 2017 | 2.993 | 3.008 | 2.857 | 2.864 | 248,772 | -0.02(-0.79%) |
May 11, 2017 | 2.917 | 2.940 | 2.879 | 2.887 | 227,907 | +0.04(+1.33%) |
May 10, 2017 | 2.872 | 2.909 | 2.849 | 2.849 | 252,651 | +0.02(+0.53%) |
May 09, 2017 | 2.887 | 2.909 | 2.804 | 2.834 | 284,511 | -0.05(-1.83%) |
May 08, 2017 | 2.970 | 2.970 | 2.841 | 2.887 | 343,801 | -0.04(-1.29%) |
May 05, 2017 | 2.819 | 3.151 | 2.819 | 2.925 | 691,546 | +0.13(+4.59%) |
May 04, 2017 | 2.796 | 2.834 | 2.720 | 2.796 | 588,646 | -0.08(-2.63%) |
May 03, 2017 | 2.879 | 2.955 | 2.834 | 2.872 | 480,383 | -0.03(-1.04%) |
May 02, 2017 | 2.857 | 2.925 | 2.845 | 2.902 | 369,070 | +0.06(+2.13%) |
May 01, 2017 | 2.932 | 2.947 | 2.773 | 2.841 | 619,483 | -0.09(-3.09%) |
Apr 28, 2017 | 2.962 | 3.000 | 2.932 | 2.932 | 325,734 | +0.01(+0.26%) |
Apr 27, 2017 | 3.045 | 3.061 | 2.879 | 2.925 | 530,418 | -0.14(-4.44%) |
Apr 26, 2017 | 3.038 | 3.106 | 2.955 | 3.061 | 857,278 | +0.04(+1.25%) |
Apr 25, 2017 | 3.189 | 3.249 | 3.008 | 3.023 | 794,679 | -0.20(-6.32%) |
Apr 24, 2017 | 3.295 | 3.348 | 3.212 | 3.227 | 571,564 | -0.20(-5.95%) |
Apr 21, 2017 | 3.423 | 3.476 | 3.404 | 3.431 | 142,241 | +0.03(+0.89%) |
Apr 20, 2017 | 3.446 | 3.446 | 3.363 | 3.401 | 326,589 | +0.01(+0.22%) |
Apr 19, 2017 | 3.552 | 3.567 | 3.340 | 3.393 | 673,872 | -0.20(-5.67%) |
Apr 18, 2017 | 3.627 | 3.665 | 3.522 | 3.597 | 409,704 | +0.01(+0.21%) |
Apr 17, 2017 | 3.733 | 3.733 | 3.506 | 3.590 | 808,907 | -0.14(-3.65%) |
Apr 13, 2017 | 3.801 | 3.862 | 3.710 | 3.726 | 724,280 | -0.08(-1.99%) |
Apr 12, 2017 | 3.839 | 3.884 | 3.748 | 3.801 | 270,164 | +0.00(+0.00%) |
Apr 11, 2017 | 3.816 | 3.914 | 3.756 | 3.801 | 360,490 | +0.08(+2.03%) |
Apr 10, 2017 | 3.763 | 3.778 | 3.703 | 3.726 | 180,977 | -0.06(-1.60%) |
Apr 07, 2017 | 3.922 | 3.922 | 3.703 | 3.786 | 467,554 | -0.01(-0.20%) |
Apr 06, 2017 | 3.794 | 3.809 | 3.756 | 3.794 | 351,816 | -0.09(-2.33%) |
Apr 05, 2017 | 3.809 | 3.952 | 3.756 | 3.884 | 274,542 | -0.05(-1.15%) |
Apr 04, 2017 | 3.846 | 3.952 | 3.826 | 3.930 | 334,113 | +0.14(+3.79%) |