Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.500 | 2.590 | 2.480 | 2.550 | 242,227 | +0.04(+1.59%) |
Jun 29, 2017 | 2.630 | 2.650 | 2.450 | 2.510 | 301,893 | -0.11(-4.20%) |
Jun 28, 2017 | 2.590 | 2.700 | 2.561 | 2.620 | 452,135 | +0.12(+4.80%) |
Jun 27, 2017 | 2.490 | 2.510 | 2.450 | 2.500 | 221,366 | +0.00(+0.00%) |
Jun 26, 2017 | 2.500 | 2.519 | 2.470 | 2.500 | 289,986 | -0.02(-0.79%) |
Jun 23, 2017 | 2.540 | 2.550 | 2.500 | 2.520 | 283,257 | -0.02(-0.79%) |
Jun 22, 2017 | 2.550 | 2.560 | 2.520 | 2.540 | 87,128 | -0.04(-1.55%) |
Jun 21, 2017 | 2.590 | 2.597 | 2.510 | 2.580 | 209,552 | -0.02(-0.77%) |
Jun 20, 2017 | 2.680 | 2.680 | 2.570 | 2.600 | 78,858 | -0.02(-0.76%) |
Jun 19, 2017 | 2.560 | 2.630 | 2.540 | 2.620 | 282,396 | +0.08(+3.15%) |
Jun 16, 2017 | 2.550 | 2.560 | 2.480 | 2.540 | 434,070 | -0.02(-0.78%) |
Jun 15, 2017 | 2.610 | 2.650 | 2.520 | 2.560 | 324,647 | -0.12(-4.48%) |
Jun 14, 2017 | 2.740 | 2.760 | 2.660 | 2.680 | 269,695 | -0.04(-1.47%) |
Jun 13, 2017 | 2.690 | 2.780 | 2.650 | 2.720 | 366,031 | +0.04(+1.49%) |
Jun 12, 2017 | 2.630 | 2.690 | 2.530 | 2.680 | 490,200 | +0.01(+0.37%) |
Jun 09, 2017 | 2.790 | 2.830 | 2.650 | 2.670 | 245,057 | -0.12(-4.30%) |
Jun 08, 2017 | 2.740 | 2.830 | 2.700 | 2.790 | 234,163 | +0.06(+2.20%) |
Jun 07, 2017 | 2.740 | 2.825 | 2.710 | 2.730 | 211,676 | +0.00(+0.00%) |
Jun 06, 2017 | 2.720 | 2.780 | 2.685 | 2.730 | 747,970 | -0.02(-0.73%) |
Jun 05, 2017 | 2.870 | 2.870 | 2.750 | 2.750 | 552,076 | -0.15(-5.17%) |
Jun 02, 2017 | 2.940 | 2.940 | 2.862 | 2.900 | 175,485 | -0.02(-0.68%) |
Jun 01, 2017 | 2.940 | 2.950 | 2.870 | 2.920 | 170,621 | -0.02(-0.68%) |
May 31, 2017 | 2.930 | 2.960 | 2.860 | 2.940 | 114,685 | +0.01(+0.34%) |
May 30, 2017 | 3.010 | 3.010 | 2.930 | 2.930 | 153,882 | -0.01(-0.34%) |
May 26, 2017 | 2.900 | 2.980 | 2.890 | 2.940 | 166,737 | +0.03(+1.03%) |
May 25, 2017 | 2.880 | 2.995 | 2.855 | 2.910 | 476,278 | +0.03(+1.04%) |
May 24, 2017 | 2.970 | 2.970 | 2.850 | 2.880 | 273,197 | -0.07(-2.37%) |
May 23, 2017 | 3.000 | 3.010 | 2.930 | 2.950 | 277,879 | -0.07(-2.32%) |
May 22, 2017 | 3.090 | 3.120 | 2.960 | 3.020 | 437,949 | -0.01(-0.33%) |
May 19, 2017 | 2.970 | 3.040 | 2.940 | 3.030 | 340,221 | +0.07(+2.36%) |
May 18, 2017 | 3.070 | 3.080 | 2.950 | 2.960 | 332,258 | -0.12(-3.90%) |
May 17, 2017 | 3.230 | 3.250 | 3.070 | 3.080 | 357,010 | -0.21(-6.38%) |
May 16, 2017 | 3.300 | 3.320 | 3.220 | 3.290 | 283,081 | -0.02(-0.60%) |
May 15, 2017 | 3.290 | 3.360 | 3.260 | 3.310 | 719,120 | +0.13(+4.09%) |
May 12, 2017 | 3.240 | 3.300 | 3.080 | 3.180 | 484,443 | -0.03(-0.93%) |
May 11, 2017 | 3.500 | 3.500 | 3.161 | 3.210 | 678,564 | -0.32(-9.07%) |
May 10, 2017 | 3.560 | 3.590 | 3.510 | 3.530 | 323,051 | -0.04(-1.12%) |
May 09, 2017 | 3.600 | 3.650 | 3.550 | 3.570 | 440,482 | +0.00(+0.00%) |
May 08, 2017 | 3.450 | 3.580 | 3.430 | 3.570 | 455,146 | +0.21(+6.25%) |
May 05, 2017 | 3.360 | 3.380 | 3.277 | 3.360 | 85,253 | +0.02(+0.60%) |
May 04, 2017 | 3.380 | 3.380 | 3.260 | 3.340 | 307,124 | -0.03(-0.89%) |
May 03, 2017 | 3.350 | 3.380 | 3.340 | 3.370 | 135,702 | +0.04(+1.20%) |
May 02, 2017 | 3.310 | 3.353 | 3.280 | 3.330 | 230,492 | +0.01(+0.30%) |
May 01, 2017 | 3.330 | 3.380 | 3.240 | 3.320 | 172,395 | -0.01(-0.30%) |
Apr 28, 2017 | 3.370 | 3.386 | 3.240 | 3.330 | 268,157 | -0.03(-0.89%) |
Apr 27, 2017 | 3.470 | 3.490 | 3.320 | 3.360 | 384,272 | -0.01(-0.30%) |
Apr 26, 2017 | 3.350 | 3.440 | 3.260 | 3.370 | 532,814 | +0.17(+5.31%) |
Apr 25, 2017 | 3.170 | 3.230 | 3.160 | 3.200 | 124,775 | +0.04(+1.27%) |
Apr 24, 2017 | 3.180 | 3.270 | 3.140 | 3.160 | 215,850 | +0.05(+1.61%) |
Apr 21, 2017 | 3.120 | 3.150 | 3.070 | 3.110 | 128,022 | -0.01(-0.32%) |
Apr 20, 2017 | 3.090 | 3.150 | 3.040 | 3.120 | 217,438 | +0.07(+2.30%) |
Apr 19, 2017 | 3.020 | 3.100 | 2.990 | 3.050 | 301,225 | +0.02(+0.66%) |
Apr 18, 2017 | 3.110 | 3.110 | 3.000 | 3.030 | 358,180 | -0.12(-3.81%) |
Apr 17, 2017 | 3.160 | 3.180 | 3.114 | 3.150 | 182,259 | +0.00(+0.00%) |
Apr 13, 2017 | 3.150 | 3.190 | 3.110 | 3.150 | 159,276 | -0.02(-0.63%) |
Apr 12, 2017 | 3.150 | 3.230 | 3.120 | 3.170 | 214,890 | +0.02(+0.63%) |
Apr 11, 2017 | 3.260 | 3.260 | 3.130 | 3.150 | 359,513 | -0.12(-3.67%) |
Apr 10, 2017 | 3.190 | 3.330 | 3.180 | 3.270 | 342,766 | +0.08(+2.51%) |
Apr 07, 2017 | 3.200 | 3.230 | 3.150 | 3.190 | 311,861 | +0.01(+0.31%) |
Apr 06, 2017 | 3.230 | 3.240 | 3.160 | 3.180 | 223,079 | -0.04(-1.24%) |
Apr 05, 2017 | 3.230 | 3.265 | 3.180 | 3.220 | 238,608 | +0.01(+0.31%) |
Apr 04, 2017 | 3.210 | 3.240 | 3.160 | 3.210 | 183,814 | -0.02(-0.62%) |