Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.555 | 2.692 | 2.526 | 2.604 | 735,743 | +0.09(+3.50%) |
Jun 29, 2017 | 2.790 | 2.839 | 2.497 | 2.516 | 1,791,164 | -0.26(-9.51%) |
Jun 28, 2017 | 2.497 | 2.780 | 2.497 | 2.780 | 740,722 | +0.28(+11.37%) |
Jun 27, 2017 | 2.516 | 2.643 | 2.487 | 2.497 | 272,885 | -0.03(-1.16%) |
Jun 26, 2017 | 2.320 | 2.585 | 2.281 | 2.526 | 626,100 | +0.19(+7.95%) |
Jun 23, 2017 | 2.311 | 2.379 | 2.252 | 2.340 | 1,373,136 | +0.02(+0.84%) |
Jun 22, 2017 | 2.399 | 2.506 | 2.311 | 2.320 | 483,820 | -0.06(-2.47%) |
Jun 21, 2017 | 2.565 | 2.594 | 2.369 | 2.379 | 464,413 | -0.21(-7.95%) |
Jun 20, 2017 | 2.506 | 2.609 | 2.467 | 2.585 | 389,520 | +0.04(+1.54%) |
Jun 19, 2017 | 2.526 | 2.585 | 2.428 | 2.546 | 653,438 | +0.01(+0.39%) |
Jun 16, 2017 | 2.379 | 2.546 | 2.330 | 2.536 | 1,055,228 | +0.15(+6.15%) |
Jun 15, 2017 | 2.546 | 2.594 | 2.340 | 2.389 | 515,982 | -0.15(-5.79%) |
Jun 14, 2017 | 2.614 | 2.702 | 2.506 | 2.536 | 1,435,694 | -0.09(-3.36%) |
Jun 13, 2017 | 2.634 | 2.741 | 2.565 | 2.624 | 844,584 | -0.01(-0.37%) |
Jun 12, 2017 | 2.702 | 2.780 | 2.624 | 2.634 | 361,799 | -0.03(-1.10%) |
Jun 09, 2017 | 2.634 | 2.761 | 2.565 | 2.663 | 536,875 | +0.04(+1.49%) |
Jun 08, 2017 | 2.457 | 2.692 | 2.408 | 2.624 | 500,886 | +0.17(+6.77%) |
Jun 07, 2017 | 2.624 | 2.683 | 2.457 | 2.457 | 653,197 | -0.17(-6.34%) |
Jun 06, 2017 | 2.546 | 2.683 | 2.350 | 2.624 | 1,421,892 | +0.08(+3.08%) |
Jun 05, 2017 | 2.594 | 2.653 | 2.546 | 2.546 | 1,247,573 | -0.05(-1.89%) |
Jun 02, 2017 | 2.702 | 2.761 | 2.575 | 2.594 | 835,281 | -0.13(-4.68%) |
Jun 01, 2017 | 2.585 | 2.810 | 2.546 | 2.722 | 837,902 | +0.14(+5.30%) |
May 31, 2017 | 2.878 | 2.937 | 2.555 | 2.585 | 2,373,746 | -0.27(-9.59%) |
May 30, 2017 | 3.045 | 3.045 | 2.839 | 2.859 | 582,773 | -0.19(-6.11%) |
May 26, 2017 | 2.966 | 3.094 | 2.908 | 3.045 | 550,379 | +0.07(+2.30%) |
May 25, 2017 | 3.133 | 3.172 | 2.966 | 2.976 | 551,621 | -0.15(-4.70%) |
May 24, 2017 | 3.241 | 3.290 | 3.118 | 3.123 | 268,141 | -0.12(-3.63%) |
May 23, 2017 | 3.250 | 3.290 | 3.201 | 3.241 | 245,867 | -0.01(-0.30%) |
May 22, 2017 | 3.231 | 3.339 | 3.211 | 3.250 | 413,144 | +0.01(+0.30%) |
May 19, 2017 | 3.201 | 3.319 | 3.201 | 3.241 | 387,196 | +0.02(+0.61%) |
May 18, 2017 | 3.221 | 3.309 | 3.143 | 3.221 | 527,810 | -0.01(-0.30%) |
May 17, 2017 | 3.153 | 3.250 | 3.104 | 3.231 | 588,471 | +0.04(+1.23%) |
May 16, 2017 | 3.231 | 3.260 | 3.094 | 3.192 | 479,609 | -0.03(-0.91%) |
May 15, 2017 | 3.309 | 3.329 | 3.138 | 3.221 | 835,513 | -0.05(-1.50%) |
May 12, 2017 | 3.221 | 3.387 | 3.133 | 3.270 | 739,562 | +0.06(+1.83%) |
May 11, 2017 | 3.339 | 3.347 | 3.094 | 3.211 | 841,036 | -0.15(-4.37%) |
May 10, 2017 | 3.192 | 3.417 | 3.162 | 3.358 | 508,702 | +0.18(+5.54%) |
May 09, 2017 | 3.182 | 3.211 | 3.025 | 3.182 | 412,308 | +0.02(+0.62%) |
May 08, 2017 | 3.201 | 3.221 | 3.143 | 3.162 | 310,162 | -0.06(-1.82%) |
May 05, 2017 | 3.299 | 3.348 | 3.201 | 3.221 | 367,657 | -0.10(-2.95%) |
May 04, 2017 | 3.299 | 3.319 | 3.241 | 3.319 | 334,829 | +0.00(+0.00%) |
May 03, 2017 | 3.260 | 3.339 | 3.211 | 3.319 | 371,791 | +0.04(+1.19%) |
May 02, 2017 | 3.466 | 3.485 | 3.143 | 3.280 | 742,146 | -0.18(-5.10%) |
May 01, 2017 | 3.593 | 3.593 | 3.437 | 3.456 | 469,755 | -0.11(-3.02%) |
Apr 28, 2017 | 3.583 | 3.583 | 3.505 | 3.564 | 425,075 | -0.02(-0.55%) |
Apr 27, 2017 | 3.691 | 3.714 | 3.564 | 3.583 | 188,644 | -0.11(-2.92%) |
Apr 26, 2017 | 3.613 | 3.735 | 3.554 | 3.691 | 454,335 | +0.07(+1.89%) |
Apr 25, 2017 | 3.730 | 3.818 | 3.603 | 3.622 | 519,535 | -0.09(-2.37%) |
Apr 24, 2017 | 3.701 | 3.750 | 3.632 | 3.711 | 387,276 | +0.05(+1.34%) |
Apr 21, 2017 | 3.593 | 3.681 | 3.554 | 3.662 | 403,285 | +0.10(+2.75%) |
Apr 20, 2017 | 3.554 | 3.593 | 3.476 | 3.564 | 390,512 | +0.04(+1.11%) |
Apr 19, 2017 | 3.505 | 3.578 | 3.466 | 3.525 | 361,155 | +0.02(+0.56%) |
Apr 18, 2017 | 3.456 | 3.593 | 3.427 | 3.505 | 420,364 | +0.03(+0.85%) |
Apr 17, 2017 | 3.476 | 3.495 | 3.407 | 3.476 | 369,064 | +0.00(+0.00%) |
Apr 13, 2017 | 3.495 | 3.559 | 3.446 | 3.476 | 402,219 | -0.01(-0.28%) |
Apr 12, 2017 | 3.583 | 3.681 | 3.485 | 3.485 | 615,240 | -0.10(-2.73%) |
Apr 11, 2017 | 3.554 | 3.622 | 3.476 | 3.583 | 523,456 | +0.06(+1.67%) |
Apr 10, 2017 | 3.456 | 3.642 | 3.427 | 3.525 | 751,485 | +0.10(+2.86%) |
Apr 07, 2017 | 3.505 | 3.515 | 3.397 | 3.427 | 3,299,255 | -0.06(-1.69%) |
Apr 06, 2017 | 3.348 | 3.525 | 3.250 | 3.485 | 1,115,896 | +0.13(+3.79%) |
Apr 05, 2017 | 3.583 | 3.720 | 3.319 | 3.358 | 930,259 | -0.23(-6.28%) |
Apr 04, 2017 | 3.760 | 3.760 | 3.574 | 3.583 | 691,805 | -0.17(-4.44%) |