Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.016 | 2.024 | 1.959 | 1.976 | 15,075,682 | -0.02(-1.22%) |
Jun 29, 2017 | 2.073 | 2.081 | 1.992 | 2.000 | 17,088,712 | -0.09(-4.28%) |
Jun 28, 2017 | 2.114 | 2.130 | 2.081 | 2.089 | 10,297,339 | +0.01(+0.45%) |
Jun 27, 2017 | 2.145 | 2.161 | 2.072 | 2.080 | 14,892,632 | -0.03(-1.53%) |
Jun 26, 2017 | 2.072 | 2.145 | 2.064 | 2.112 | 11,052,154 | -0.04(-1.88%) |
Jun 23, 2017 | 2.064 | 2.161 | 2.056 | 2.153 | 19,413,098 | +0.11(+5.56%) |
Jun 22, 2017 | 1.991 | 2.040 | 1.983 | 2.040 | 14,685,338 | +0.07(+3.70%) |
Jun 21, 2017 | 1.910 | 1.967 | 1.902 | 1.967 | 15,034,029 | +0.06(+2.97%) |
Jun 20, 2017 | 1.926 | 1.931 | 1.886 | 1.910 | 16,044,145 | -0.01(-0.42%) |
Jun 19, 2017 | 1.934 | 2.007 | 1.886 | 1.918 | 19,608,818 | -0.06(-3.26%) |
Jun 16, 2017 | 1.991 | 2.015 | 1.934 | 1.983 | 94,783,904 | -0.02(-1.21%) |
Jun 15, 2017 | 2.015 | 2.023 | 1.975 | 2.007 | 18,940,690 | -0.02(-1.20%) |
Jun 14, 2017 | 2.096 | 2.112 | 2.007 | 2.031 | 33,796,784 | -0.02(-1.18%) |
Jun 13, 2017 | 2.080 | 2.096 | 2.015 | 2.056 | 18,197,204 | +0.05(+2.42%) |
Jun 12, 2017 | 2.121 | 2.129 | 1.967 | 2.007 | 35,222,324 | -0.12(-5.70%) |
Jun 09, 2017 | 2.104 | 2.165 | 2.104 | 2.129 | 12,996,398 | -0.03(-1.50%) |
Jun 08, 2017 | 2.185 | 2.201 | 2.137 | 2.161 | 11,504,742 | -0.06(-2.55%) |
Jun 07, 2017 | 2.210 | 2.250 | 2.177 | 2.218 | 13,143,738 | -0.02(-0.72%) |
Jun 06, 2017 | 2.153 | 2.234 | 2.129 | 2.234 | 20,339,896 | +0.15(+7.39%) |
Jun 05, 2017 | 2.080 | 2.096 | 2.048 | 2.080 | 8,433,426 | +0.00(+0.00%) |
Jun 02, 2017 | 2.080 | 2.096 | 2.040 | 2.080 | 11,642,371 | +0.02(+1.18%) |
Jun 01, 2017 | 2.096 | 2.121 | 2.056 | 2.056 | 10,679,397 | -0.06(-2.68%) |
May 31, 2017 | 2.153 | 2.169 | 2.056 | 2.112 | 20,224,436 | -0.06(-2.61%) |
May 30, 2017 | 2.210 | 2.226 | 2.161 | 2.169 | 10,012,826 | -0.06(-2.90%) |
May 26, 2017 | 2.282 | 2.290 | 2.234 | 2.234 | 10,028,808 | -0.02(-0.72%) |
May 25, 2017 | 2.234 | 2.299 | 2.226 | 2.250 | 12,250,979 | -0.02(-0.71%) |
May 24, 2017 | 2.201 | 2.274 | 2.145 | 2.266 | 23,424,106 | +0.06(+2.56%) |
May 23, 2017 | 2.307 | 2.307 | 2.193 | 2.210 | 12,846,333 | -0.09(-3.87%) |
May 22, 2017 | 2.299 | 2.323 | 2.274 | 2.299 | 8,961,421 | +0.02(+1.07%) |
May 19, 2017 | 2.226 | 2.274 | 2.210 | 2.274 | 13,354,664 | +0.06(+2.55%) |
May 18, 2017 | 2.242 | 2.266 | 2.169 | 2.218 | 14,411,814 | -0.06(-2.84%) |
May 17, 2017 | 2.299 | 2.323 | 2.242 | 2.282 | 18,644,058 | +0.04(+1.81%) |
May 16, 2017 | 2.210 | 2.250 | 2.210 | 2.242 | 9,494,752 | +0.03(+1.47%) |
May 15, 2017 | 2.250 | 2.258 | 2.169 | 2.210 | 13,785,847 | +0.01(+0.37%) |
May 12, 2017 | 2.218 | 2.258 | 2.181 | 2.201 | 28,280,472 | +0.01(+0.37%) |
May 11, 2017 | 2.096 | 2.193 | 2.096 | 2.193 | 17,843,376 | +0.11(+5.04%) |
May 10, 2017 | 2.040 | 2.088 | 2.023 | 2.088 | 12,435,712 | +0.06(+3.20%) |
May 09, 2017 | 1.991 | 2.031 | 1.991 | 2.023 | 16,538,751 | +0.00(+0.00%) |
May 08, 2017 | 2.056 | 2.056 | 1.975 | 2.023 | 12,016,691 | +0.02(+0.81%) |
May 05, 2017 | 2.007 | 2.040 | 1.977 | 2.007 | 11,382,983 | +0.03(+1.64%) |
May 04, 2017 | 2.088 | 2.104 | 1.942 | 1.975 | 25,328,800 | -0.19(-8.61%) |
May 03, 2017 | 2.153 | 2.242 | 2.121 | 2.161 | 23,513,210 | +0.01(+0.38%) |
May 02, 2017 | 2.112 | 2.177 | 2.104 | 2.153 | 13,099,683 | +0.04(+1.92%) |
May 01, 2017 | 2.169 | 2.193 | 2.080 | 2.112 | 14,347,821 | -0.07(-3.33%) |
Apr 28, 2017 | 2.153 | 2.226 | 2.121 | 2.185 | 16,068,529 | +0.06(+2.66%) |
Apr 27, 2017 | 2.210 | 2.218 | 2.121 | 2.129 | 19,810,820 | -0.08(-3.66%) |
Apr 26, 2017 | 2.201 | 2.230 | 2.129 | 2.210 | 34,728,460 | -0.02(-0.73%) |
Apr 25, 2017 | 2.363 | 2.380 | 2.210 | 2.226 | 30,329,532 | -0.17(-7.09%) |
Apr 24, 2017 | 2.363 | 2.444 | 2.355 | 2.396 | 12,945,489 | -0.04(-1.66%) |
Apr 21, 2017 | 2.420 | 2.485 | 2.408 | 2.436 | 15,682,659 | +0.01(+0.33%) |
Apr 20, 2017 | 2.388 | 2.432 | 2.359 | 2.428 | 10,115,882 | +0.03(+1.35%) |
Apr 19, 2017 | 2.517 | 2.525 | 2.355 | 2.396 | 24,346,900 | -0.15(-6.03%) |
Apr 18, 2017 | 2.549 | 2.566 | 2.485 | 2.549 | 12,627,775 | +0.00(+0.00%) |
Apr 17, 2017 | 2.541 | 2.582 | 2.493 | 2.549 | 10,541,327 | +0.03(+1.29%) |
Apr 13, 2017 | 2.501 | 2.574 | 2.469 | 2.517 | 23,948,498 | +0.07(+2.98%) |
Apr 12, 2017 | 2.388 | 2.460 | 2.371 | 2.444 | 13,018,602 | +0.06(+2.72%) |
Apr 11, 2017 | 2.355 | 2.420 | 2.323 | 2.380 | 11,668,192 | +0.05(+2.08%) |
Apr 10, 2017 | 2.290 | 2.331 | 2.258 | 2.331 | 6,860,425 | +0.03(+1.41%) |
Apr 07, 2017 | 2.347 | 2.388 | 2.274 | 2.299 | 11,484,505 | +0.00(+0.00%) |
Apr 06, 2017 | 2.299 | 2.307 | 2.274 | 2.299 | 4,389,886 | -0.02(-1.05%) |
Apr 05, 2017 | 2.266 | 2.323 | 2.222 | 2.323 | 13,494,454 | +0.03(+1.41%) |
Apr 04, 2017 | 2.274 | 2.290 | 2.234 | 2.290 | 6,388,952 | +0.03(+1.43%) |