Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.570 | 2.660 | 2.440 | 2.660 | 10,428 | +0.15(+5.77%) |
Jun 29, 2017 | 2.420 | 2.620 | 2.420 | 2.515 | 11,260 | +0.06(+2.65%) |
Jun 28, 2017 | 2.564 | 2.576 | 2.450 | 2.450 | 11,664 | +0.02(+0.82%) |
Jun 27, 2017 | 2.440 | 2.474 | 2.430 | 2.430 | 17,431 | +0.02(+0.83%) |
Jun 26, 2017 | 2.570 | 2.610 | 2.400 | 2.410 | 12,739 | -0.08(-3.21%) |
Jun 23, 2017 | 2.500 | 2.510 | 2.400 | 2.490 | 7,965 | -0.05(-1.97%) |
Jun 22, 2017 | 2.570 | 2.570 | 2.540 | 2.540 | 474 | +0.04(+1.60%) |
Jun 21, 2017 | 2.404 | 2.500 | 2.400 | 2.500 | 6,047 | +0.08(+3.31%) |
Jun 20, 2017 | 2.657 | 2.657 | 2.420 | 2.420 | 309 | -0.12(-4.72%) |
Jun 19, 2017 | 2.360 | 2.600 | 2.360 | 2.540 | 1,096 | +0.24(+10.43%) |
Jun 16, 2017 | 2.281 | 2.300 | 2.281 | 2.300 | 1,212 | -0.21(-8.37%) |
Jun 15, 2017 | 2.550 | 2.570 | 2.510 | 2.510 | 898 | +0.16(+6.81%) |
Jun 14, 2017 | 2.460 | 2.460 | 2.220 | 2.350 | 12,829 | -0.01(-0.42%) |
Jun 13, 2017 | 2.400 | 2.460 | 2.360 | 2.360 | 2,502 | -0.04(-1.67%) |
Jun 12, 2017 | 2.400 | 2.570 | 2.260 | 2.400 | 10,803 | +0.08(+3.45%) |
Jun 09, 2017 | 2.380 | 2.579 | 2.220 | 2.320 | 7,381 | -0.11(-4.53%) |
Jun 08, 2017 | 2.430 | 2.430 | 2.430 | 2.430 | 405 | +0.06(+2.53%) |
Jun 07, 2017 | 2.386 | 2.450 | 2.340 | 2.370 | 8,182 | -0.01(-0.42%) |
Jun 06, 2017 | 2.370 | 2.380 | 2.370 | 2.380 | 3,052 | +0.02(+0.85%) |
Jun 05, 2017 | 2.360 | 2.419 | 2.218 | 2.360 | 9,138 | -0.02(-0.84%) |
Jun 02, 2017 | 2.460 | 2.460 | 2.360 | 2.380 | 2,210 | +0.01(+0.42%) |
Jun 01, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 685 | -0.05(-2.14%) |
May 30, 2017 | 2.422 | 2.422 | 2.422 | 0 | +0.06(+2.61%) | |
May 23, 2017 | 2.360 | 2.360 | 2.360 | 92 | -0.04(-1.66%) | |
May 22, 2017 | 2.520 | 2.530 | 2.400 | 2.400 | 31,080 | -0.04(-1.64%) |
May 19, 2017 | 2.340 | 2.490 | 2.187 | 2.440 | 54,967 | -0.02(-0.81%) |
May 18, 2017 | 2.390 | 2.460 | 2.150 | 2.460 | 42,304 | -0.04(-1.60%) |
May 17, 2017 | 2.380 | 2.500 | 2.380 | 2.500 | 624 | +0.11(+4.60%) |
May 16, 2017 | 2.520 | 2.640 | 2.390 | 2.390 | 26,170 | -0.09(-3.63%) |
May 15, 2017 | 2.500 | 2.550 | 2.220 | 2.480 | 47,122 | +0.01(+0.40%) |
May 12, 2017 | 2.500 | 2.500 | 2.470 | 2.470 | 5,588 | -0.04(-1.59%) |
May 11, 2017 | 2.490 | 2.510 | 2.490 | 2.510 | 7,732 | +0.00(+0.00%) |
May 10, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 920 | -0.04(-1.38%) |
May 09, 2017 | 2.530 | 2.650 | 2.430 | 2.545 | 10,799 | -0.00(-0.20%) |
May 08, 2017 | 2.520 | 2.747 | 2.430 | 2.550 | 17,131 | -0.01(-0.39%) |
May 05, 2017 | 2.580 | 2.580 | 2.560 | 2.560 | 1,022 | -0.09(-3.40%) |
May 04, 2017 | 2.435 | 2.730 | 2.435 | 2.650 | 5,978 | +0.16(+6.32%) |
May 03, 2017 | 2.492 | 2.492 | 2.492 | 2.492 | 125 | -0.10(-3.77%) |
May 02, 2017 | 2.600 | 2.600 | 2.520 | 2.590 | 4,388 | -0.01(-0.38%) |
May 01, 2017 | 2.596 | 2.750 | 2.596 | 2.600 | 3,458 | +0.00(+0.00%) |
Apr 28, 2017 | 2.890 | 2.890 | 2.600 | 2.600 | 20,705 | -0.08(-3.00%) |
Apr 27, 2017 | 2.690 | 2.820 | 2.640 | 2.680 | 1,497 | -0.07(-2.53%) |
Apr 26, 2017 | 3.350 | 3.350 | 2.720 | 2.750 | 37,248 | -0.44(-13.79%) |
Apr 25, 2017 | 2.650 | 3.488 | 2.650 | 3.190 | 148,964 | +0.54(+20.38%) |
Apr 24, 2017 | 2.510 | 2.690 | 2.510 | 2.650 | 20,657 | +0.12(+4.74%) |
Apr 21, 2017 | 2.570 | 2.570 | 2.530 | 2.530 | 484 | +0.01(+0.40%) |
Apr 20, 2017 | 2.415 | 2.650 | 2.410 | 2.520 | 14,399 | -0.05(-1.95%) |
Apr 19, 2017 | 2.601 | 2.605 | 2.420 | 2.570 | 9,495 | +0.06(+2.39%) |
Apr 18, 2017 | 2.560 | 2.600 | 2.480 | 2.510 | 11,205 | -0.18(-6.69%) |
Apr 17, 2017 | 2.570 | 2.690 | 2.410 | 2.690 | 17,336 | +0.08(+2.90%) |
Apr 13, 2017 | 2.570 | 2.621 | 2.570 | 2.614 | 1,498 | +0.03(+1.33%) |
Apr 11, 2017 | 2.580 | 2.580 | 2.580 | 1,892 | -0.03(-1.15%) | |
Apr 10, 2017 | 2.627 | 2.630 | 2.610 | 2.610 | 2,711 | -0.04(-1.51%) |
Apr 07, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 1,302 | -0.03(-1.03%) |
Apr 06, 2017 | 2.678 | 2.678 | 2.678 | 2.678 | 100 | -0.01(-0.46%) |
Apr 05, 2017 | 2.621 | 2.710 | 2.621 | 2.690 | 2,994 | +0.08(+3.07%) |
Apr 04, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 157 | -0.04(-1.51%) |