Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.370 | 2.526 | 2.356 | 2.430 | 9,165 | +0.02(+0.90%) |
Jun 29, 2017 | 2.670 | 2.700 | 2.400 | 2.408 | 40,829 | -0.34(-12.43%) |
Jun 28, 2017 | 2.350 | 2.750 | 2.330 | 2.750 | 105,856 | +0.30(+12.37%) |
Jun 27, 2017 | 2.520 | 2.530 | 2.330 | 2.447 | 6,851 | -0.01(-0.52%) |
Jun 26, 2017 | 2.471 | 2.570 | 2.460 | 2.460 | 6,924 | -0.15(-5.75%) |
Jun 23, 2017 | 2.474 | 2.610 | 2.474 | 2.610 | 3,116 | +0.09(+3.57%) |
Jun 22, 2017 | 2.500 | 2.540 | 2.480 | 2.520 | 5,845 | +0.03(+1.20%) |
Jun 21, 2017 | 2.530 | 2.540 | 2.350 | 2.490 | 31,467 | -0.03(-1.19%) |
Jun 20, 2017 | 2.480 | 2.606 | 2.480 | 2.520 | 27,889 | +0.03(+1.20%) |
Jun 19, 2017 | 2.690 | 2.700 | 2.410 | 2.490 | 44,171 | -0.14(-5.32%) |
Jun 16, 2017 | 2.640 | 2.669 | 2.630 | 2.630 | 1,691 | -0.07(-2.59%) |
Jun 15, 2017 | 2.646 | 2.730 | 2.580 | 2.700 | 15,294 | +0.09(+3.45%) |
Jun 14, 2017 | 2.820 | 2.940 | 2.610 | 2.610 | 56,401 | -0.27(-9.38%) |
Jun 13, 2017 | 2.600 | 2.880 | 2.520 | 2.880 | 65,808 | +0.33(+12.94%) |
Jun 12, 2017 | 2.800 | 2.970 | 2.530 | 2.550 | 81,928 | -0.25(-8.93%) |
Jun 09, 2017 | 2.750 | 2.800 | 2.670 | 2.800 | 3,065 | +0.00(+0.00%) |
Jun 08, 2017 | 2.700 | 2.800 | 2.620 | 2.800 | 39,397 | +0.11(+3.93%) |
Jun 07, 2017 | 2.686 | 2.694 | 2.686 | 2.694 | 3,533 | +0.10(+4.02%) |
Jun 06, 2017 | 2.620 | 2.750 | 2.590 | 2.590 | 59,985 | +0.00(+0.00%) |
Jun 05, 2017 | 2.540 | 2.620 | 2.520 | 2.590 | 28,333 | +0.04(+1.57%) |
Jun 02, 2017 | 2.520 | 2.900 | 2.520 | 2.550 | 103,039 | +0.03(+1.19%) |
Jun 01, 2017 | 2.520 | 2.613 | 2.520 | 2.520 | 21,119 | -0.04(-1.56%) |
May 31, 2017 | 2.520 | 2.560 | 2.520 | 2.560 | 958 | -0.02(-0.78%) |
May 30, 2017 | 2.700 | 2.700 | 2.500 | 2.580 | 25,047 | -0.03(-1.16%) |
May 26, 2017 | 2.670 | 2.920 | 2.480 | 2.610 | 102,881 | +0.04(+1.56%) |
May 25, 2017 | 2.450 | 2.820 | 2.450 | 2.570 | 61,363 | +0.07(+2.80%) |
May 24, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 4,722 | +0.07(+2.88%) |
May 23, 2017 | 2.350 | 2.700 | 2.350 | 2.430 | 20,415 | -0.02(-0.82%) |
May 22, 2017 | 2.550 | 2.550 | 2.350 | 2.450 | 21,574 | +0.02(+0.82%) |
May 19, 2017 | 2.900 | 2.900 | 2.430 | 2.430 | 10,459 | -0.02(-0.80%) |
May 18, 2017 | 2.600 | 2.605 | 2.410 | 2.450 | 4,212 | -0.19(-7.21%) |
May 17, 2017 | 2.510 | 2.890 | 2.450 | 2.640 | 70,122 | +0.11(+4.35%) |
May 16, 2017 | 2.550 | 2.550 | 2.510 | 2.530 | 1,911 | -0.15(-5.60%) |
May 15, 2017 | 2.514 | 2.680 | 2.510 | 2.680 | 5,010 | +0.17(+6.77%) |
May 12, 2017 | 2.660 | 2.660 | 2.510 | 2.510 | 1,354 | -0.09(-3.28%) |
May 11, 2017 | 2.650 | 2.650 | 2.550 | 2.595 | 2,456 | +0.09(+3.39%) |
May 10, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 128 | +0.00(+0.00%) |
May 09, 2017 | 2.740 | 2.740 | 2.390 | 2.510 | 19,564 | -0.13(-4.92%) |
May 08, 2017 | 2.490 | 2.730 | 2.430 | 2.640 | 35,702 | +0.19(+7.76%) |
May 05, 2017 | 2.500 | 2.500 | 2.340 | 2.450 | 39,494 | -0.08(-3.16%) |
May 04, 2017 | 2.580 | 2.580 | 2.490 | 2.530 | 8,759 | +0.01(+0.40%) |
May 03, 2017 | 2.500 | 2.595 | 2.500 | 2.520 | 1,582 | -0.05(-1.95%) |
May 02, 2017 | 2.450 | 2.600 | 2.450 | 2.570 | 11,708 | +0.10(+4.05%) |
May 01, 2017 | 2.370 | 2.470 | 2.370 | 2.470 | 12,231 | +0.07(+2.92%) |
Apr 28, 2017 | 2.410 | 2.420 | 2.380 | 2.400 | 24,455 | -0.02(-0.83%) |
Apr 27, 2017 | 2.345 | 2.420 | 2.340 | 2.420 | 3,216 | +0.05(+2.11%) |
Apr 26, 2017 | 2.350 | 2.380 | 2.330 | 2.370 | 125,828 | +0.02(+0.85%) |
Apr 25, 2017 | 2.310 | 2.370 | 2.210 | 2.350 | 75,764 | -0.02(-1.00%) |
Apr 24, 2017 | 2.360 | 2.440 | 2.311 | 2.374 | 42,204 | +0.03(+1.44%) |
Apr 21, 2017 | 2.380 | 2.380 | 2.210 | 2.340 | 31,829 | -0.06(-2.50%) |
Apr 20, 2017 | 2.400 | 2.400 | 2.230 | 2.400 | 19,713 | +0.14(+6.19%) |
Apr 19, 2017 | 2.210 | 2.290 | 2.170 | 2.260 | 15,626 | +0.06(+2.73%) |
Apr 18, 2017 | 2.403 | 2.466 | 2.200 | 2.200 | 18,793 | -0.18(-7.52%) |
Apr 17, 2017 | 2.370 | 2.420 | 2.340 | 2.379 | 30,718 | +0.04(+1.67%) |
Apr 13, 2017 | 2.220 | 2.410 | 2.220 | 2.340 | 51,957 | -0.05(-2.09%) |
Apr 12, 2017 | 2.230 | 2.430 | 2.180 | 2.390 | 34,065 | +0.17(+7.66%) |
Apr 11, 2017 | 2.220 | 2.300 | 2.220 | 2.220 | 7,461 | +0.07(+3.26%) |
Apr 10, 2017 | 2.210 | 2.230 | 2.100 | 2.150 | 9,838 | -0.02(-0.89%) |
Apr 07, 2017 | 2.110 | 2.169 | 2.100 | 2.169 | 4,895 | +0.07(+3.30%) |
Apr 06, 2017 | 2.300 | 2.300 | 1.908 | 2.100 | 42,525 | -0.24(-10.11%) |
Apr 05, 2017 | 2.210 | 2.440 | 2.180 | 2.336 | 87,373 | +0.11(+5.12%) |
Apr 04, 2017 | 2.200 | 2.222 | 2.190 | 2.222 | 983 | +0.02(+1.02%) |