Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.537 | 1.594 | 1.519 | 1.547 | 4,567,550 | +0.03(+1.85%) |
Jun 29, 2017 | 1.491 | 1.547 | 1.490 | 1.519 | 2,729,660 | -0.03(-1.82%) |
Jun 28, 2017 | 1.556 | 1.575 | 1.519 | 1.547 | 1,613,589 | -0.02(-1.20%) |
Jun 27, 2017 | 1.584 | 1.603 | 1.556 | 1.566 | 2,539,882 | -0.02(-1.18%) |
Jun 26, 2017 | 1.537 | 1.603 | 1.528 | 1.584 | 1,935,582 | -0.01(-0.59%) |
Jun 23, 2017 | 1.556 | 1.594 | 1.547 | 1.594 | 4,465,494 | +0.07(+4.94%) |
Jun 22, 2017 | 1.556 | 1.556 | 1.491 | 1.519 | 5,605,768 | -0.01(-0.61%) |
Jun 21, 2017 | 1.509 | 1.537 | 1.500 | 1.528 | 3,710,058 | +0.04(+2.52%) |
Jun 20, 2017 | 1.547 | 1.556 | 1.481 | 1.491 | 6,202,526 | -0.07(-4.79%) |
Jun 19, 2017 | 1.584 | 1.631 | 1.547 | 1.566 | 7,434,373 | -0.01(-0.60%) |
Jun 16, 2017 | 1.687 | 1.697 | 1.575 | 1.575 | 31,687,978 | -0.11(-6.67%) |
Jun 15, 2017 | 1.687 | 1.706 | 1.641 | 1.687 | 4,430,752 | +0.00(+0.00%) |
Jun 14, 2017 | 1.828 | 1.837 | 1.650 | 1.687 | 9,687,271 | -0.10(-5.76%) |
Jun 13, 2017 | 1.744 | 1.809 | 1.744 | 1.791 | 3,921,112 | +0.01(+0.53%) |
Jun 12, 2017 | 1.762 | 1.809 | 1.753 | 1.781 | 4,053,333 | +0.04(+2.15%) |
Jun 09, 2017 | 1.781 | 1.800 | 1.734 | 1.744 | 5,961,176 | -0.07(-4.12%) |
Jun 08, 2017 | 1.837 | 1.847 | 1.800 | 1.819 | 4,419,515 | -0.06(-3.00%) |
Jun 07, 2017 | 1.903 | 1.922 | 1.847 | 1.875 | 5,889,382 | -0.07(-3.85%) |
Jun 06, 2017 | 1.828 | 1.950 | 1.828 | 1.950 | 7,915,547 | +0.16(+8.90%) |
Jun 05, 2017 | 1.819 | 1.819 | 1.753 | 1.791 | 3,980,691 | -0.02(-1.04%) |
Jun 02, 2017 | 1.791 | 1.837 | 1.762 | 1.809 | 4,882,448 | +0.02(+1.05%) |
Jun 01, 2017 | 1.800 | 1.837 | 1.772 | 1.791 | 5,998,833 | -0.08(-4.50%) |
May 31, 2017 | 1.903 | 1.903 | 1.837 | 1.875 | 5,698,360 | -0.05(-2.44%) |
May 30, 2017 | 1.950 | 1.959 | 1.894 | 1.922 | 4,843,679 | -0.08(-3.76%) |
May 26, 2017 | 2.025 | 2.044 | 1.987 | 1.997 | 3,876,509 | -0.03(-1.39%) |
May 25, 2017 | 2.034 | 2.034 | 1.978 | 2.025 | 4,536,197 | -0.04(-1.82%) |
May 24, 2017 | 2.062 | 2.100 | 1.978 | 2.062 | 8,135,348 | -0.02(-0.90%) |
May 23, 2017 | 2.194 | 2.241 | 2.072 | 2.081 | 5,976,864 | -0.11(-5.13%) |
May 22, 2017 | 2.147 | 2.203 | 2.147 | 2.194 | 4,872,782 | +0.06(+2.63%) |
May 19, 2017 | 2.175 | 2.203 | 2.109 | 2.137 | 5,655,514 | +0.01(+0.44%) |
May 18, 2017 | 2.222 | 2.231 | 2.119 | 2.128 | 5,611,009 | -0.07(-2.99%) |
May 17, 2017 | 2.222 | 2.231 | 2.152 | 2.194 | 6,172,062 | +0.08(+3.54%) |
May 16, 2017 | 2.128 | 2.175 | 2.091 | 2.119 | 4,463,443 | -0.04(-1.74%) |
May 15, 2017 | 2.194 | 2.194 | 2.109 | 2.156 | 3,793,315 | -0.01(-0.43%) |
May 12, 2017 | 2.156 | 2.184 | 2.128 | 2.166 | 4,992,392 | +0.03(+1.32%) |
May 11, 2017 | 2.072 | 2.137 | 2.062 | 2.137 | 4,999,091 | +0.07(+3.17%) |
May 10, 2017 | 2.044 | 2.100 | 2.025 | 2.072 | 3,745,154 | +0.03(+1.38%) |
May 09, 2017 | 1.997 | 2.072 | 1.978 | 2.044 | 3,643,445 | +0.02(+0.93%) |
May 08, 2017 | 2.025 | 2.044 | 1.987 | 2.025 | 2,689,493 | +0.00(+0.00%) |
May 05, 2017 | 2.016 | 2.081 | 1.987 | 2.025 | 4,163,262 | +0.05(+2.37%) |
May 04, 2017 | 2.025 | 2.044 | 1.969 | 1.978 | 5,142,705 | -0.07(-3.65%) |
May 03, 2017 | 2.034 | 2.119 | 2.006 | 2.053 | 8,024,849 | +0.04(+1.86%) |
May 02, 2017 | 1.987 | 2.044 | 1.978 | 2.016 | 5,878,317 | +0.07(+3.86%) |
May 01, 2017 | 2.016 | 2.034 | 1.936 | 1.941 | 4,854,957 | -0.10(-5.05%) |
Apr 28, 2017 | 2.053 | 2.081 | 2.025 | 2.044 | 5,378,831 | +0.00(+0.00%) |
Apr 27, 2017 | 2.100 | 2.100 | 2.006 | 2.044 | 5,678,993 | -0.07(-3.11%) |
Apr 26, 2017 | 2.053 | 2.109 | 1.969 | 2.109 | 9,436,365 | +0.05(+2.27%) |
Apr 25, 2017 | 2.128 | 2.133 | 2.034 | 2.062 | 8,097,752 | -0.08(-3.93%) |
Apr 24, 2017 | 2.147 | 2.203 | 2.128 | 2.147 | 6,367,015 | -0.08(-3.78%) |
Apr 21, 2017 | 2.259 | 2.259 | 2.212 | 2.231 | 4,056,740 | -0.03(-1.25%) |
Apr 20, 2017 | 2.241 | 2.287 | 2.212 | 2.259 | 5,248,609 | +0.00(+0.00%) |
Apr 19, 2017 | 2.381 | 2.391 | 2.203 | 2.259 | 8,991,045 | -0.16(-6.59%) |
Apr 18, 2017 | 2.447 | 2.475 | 2.391 | 2.419 | 5,318,899 | -0.03(-1.15%) |
Apr 17, 2017 | 2.541 | 2.541 | 2.400 | 2.447 | 5,918,968 | -0.07(-2.97%) |
Apr 13, 2017 | 2.531 | 2.597 | 2.475 | 2.522 | 6,888,236 | -0.06(-2.18%) |
Apr 12, 2017 | 2.606 | 2.606 | 2.522 | 2.578 | 3,991,178 | -0.03(-1.08%) |
Apr 11, 2017 | 2.531 | 2.606 | 2.522 | 2.606 | 7,065,701 | +0.13(+5.30%) |
Apr 10, 2017 | 2.437 | 2.475 | 2.409 | 2.475 | 4,048,411 | -0.01(-0.38%) |
Apr 07, 2017 | 2.559 | 2.578 | 2.419 | 2.484 | 5,969,512 | -0.02(-0.75%) |
Apr 06, 2017 | 2.503 | 2.522 | 2.437 | 2.503 | 3,544,212 | -0.02(-0.74%) |
Apr 05, 2017 | 2.391 | 2.541 | 2.391 | 2.522 | 6,730,209 | +0.06(+2.28%) |
Apr 04, 2017 | 2.484 | 2.484 | 2.377 | 2.466 | 4,801,360 | +0.01(+0.38%) |