Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.730 | 2.751 | 2.682 | 2.716 | 10,421 | +0.07(+2.83%) |
Jun 29, 2017 | 2.738 | 2.738 | 2.631 | 2.642 | 6,294 | -0.07(-2.70%) |
Jun 28, 2017 | 2.605 | 2.715 | 2.549 | 2.715 | 6,591 | -0.06(-2.07%) |
Jun 27, 2017 | 2.715 | 2.793 | 2.577 | 2.772 | 4,739 | +0.07(+2.50%) |
Jun 26, 2017 | 2.716 | 2.786 | 2.535 | 2.705 | 21,158 | -0.04(-1.52%) |
Jun 23, 2017 | 2.730 | 2.746 | 2.716 | 2.746 | 3,646 | +0.02(+0.66%) |
Jun 22, 2017 | 2.728 | 2.728 | 2.728 | 2.728 | 417 | +0.01(+0.44%) |
Jun 21, 2017 | 2.772 | 2.772 | 2.633 | 2.716 | 12,245 | -0.05(-1.76%) |
Jun 20, 2017 | 2.563 | 2.765 | 2.563 | 2.765 | 17,718 | +0.20(+7.88%) |
Jun 19, 2017 | 2.563 | 2.563 | 2.563 | 2.563 | 601 | +0.06(+2.51%) |
Jun 16, 2017 | 2.772 | 2.772 | 2.500 | 2.500 | 11,182 | -0.27(-9.80%) |
Jun 15, 2017 | 2.793 | 2.793 | 2.772 | 2.772 | 4,610 | -0.01(-0.25%) |
Jun 14, 2017 | 2.737 | 2.793 | 2.737 | 2.779 | 5,204 | -0.01(-0.50%) |
Jun 13, 2017 | 2.751 | 2.793 | 2.514 | 2.793 | 6,823 | +0.00(+0.00%) |
Jun 12, 2017 | 2.772 | 2.793 | 2.368 | 2.793 | 9,089 | +0.05(+1.78%) |
Jun 09, 2017 | 2.772 | 2.772 | 2.403 | 2.744 | 23,489 | -0.03(-1.01%) |
Jun 08, 2017 | 2.682 | 2.772 | 2.417 | 2.772 | 2,864 | +0.09(+3.38%) |
Jun 07, 2017 | 2.368 | 2.682 | 2.340 | 2.682 | 19,043 | +0.34(+14.58%) |
Jun 06, 2017 | 2.814 | 2.814 | 2.254 | 2.340 | 8,207 | -0.14(-5.62%) |
Jun 05, 2017 | 2.577 | 2.772 | 2.299 | 2.480 | 15,567 | -0.32(-11.44%) |
Jun 02, 2017 | 2.776 | 2.814 | 2.668 | 2.800 | 1,920 | +0.23(+8.78%) |
Jun 01, 2017 | 2.647 | 2.762 | 2.574 | 2.574 | 1,671 | +0.03(+1.19%) |
May 31, 2017 | 2.814 | 2.814 | 2.544 | 2.544 | 1,181 | -0.01(-0.49%) |
May 30, 2017 | 2.675 | 2.675 | 2.556 | 2.556 | 436 | -0.09(-3.42%) |
May 26, 2017 | 2.814 | 2.814 | 2.647 | 2.647 | 7,062 | +0.08(+3.26%) |
May 25, 2017 | 2.786 | 2.786 | 2.556 | 2.563 | 2,209 | +0.05(+1.94%) |
May 24, 2017 | 2.285 | 2.514 | 2.271 | 2.514 | 1,504 | -0.04(-1.63%) |
May 23, 2017 | 2.814 | 2.814 | 2.535 | 2.556 | 1,405 | -0.01(-0.27%) |
May 22, 2017 | 2.814 | 2.814 | 2.438 | 2.563 | 5,177 | -0.21(-7.55%) |
May 19, 2017 | 2.786 | 2.870 | 2.647 | 2.773 | 11,007 | -0.02(-0.70%) |
May 18, 2017 | 2.514 | 2.846 | 2.514 | 2.792 | 2,498 | +0.20(+7.52%) |
May 17, 2017 | 2.737 | 2.791 | 2.597 | 2.597 | 1,753 | -0.14(-5.20%) |
May 16, 2017 | 2.849 | 2.849 | 2.670 | 2.740 | 509 | +0.18(+6.88%) |
May 15, 2017 | 2.891 | 2.891 | 2.563 | 2.563 | 1,445 | -0.08(-3.16%) |
May 12, 2017 | 2.647 | 2.647 | 2.634 | 2.647 | 3,310 | -0.04(-1.56%) |
May 11, 2017 | 2.689 | 2.689 | 2.689 | 2.689 | 292 | +0.00(+0.00%) |
May 10, 2017 | 2.819 | 2.819 | 2.689 | 2.689 | 3,027 | -0.16(-5.62%) |
May 09, 2017 | 2.849 | 2.849 | 2.849 | 2.849 | 152 | +0.06(+2.25%) |
May 08, 2017 | 2.960 | 2.960 | 2.737 | 2.786 | 1,432 | -0.01(-0.25%) |
May 04, 2017 | 2.793 | 2.793 | 2.793 | 5 | -0.11(-3.79%) | |
May 03, 2017 | 2.786 | 2.925 | 2.786 | 2.903 | 17,702 | +0.03(+1.13%) |
May 02, 2017 | 2.920 | 2.922 | 2.599 | 2.871 | 19,955 | -0.03(-1.00%) |
May 01, 2017 | 2.793 | 2.932 | 2.793 | 2.900 | 13,225 | +0.09(+3.03%) |
Apr 28, 2017 | 2.902 | 2.923 | 2.703 | 2.815 | 13,981 | -0.09(-3.14%) |
Apr 27, 2017 | 2.906 | 2.906 | 2.906 | 2.906 | 158 | +0.07(+2.50%) |
Apr 26, 2017 | 2.815 | 2.835 | 2.815 | 2.835 | 15,228 | +0.06(+2.23%) |
Apr 25, 2017 | 2.842 | 2.845 | 2.703 | 2.773 | 16,674 | -0.11(-3.80%) |
Apr 24, 2017 | 2.928 | 2.981 | 2.703 | 2.883 | 11,521 | +0.18(+6.63%) |
Apr 21, 2017 | 2.773 | 2.782 | 2.689 | 2.703 | 10,434 | -0.24(-8.24%) |
Apr 20, 2017 | 2.960 | 2.960 | 2.946 | 2.946 | 2,793 | -0.03(-1.16%) |