Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.990 | 2.005 | 1.960 | 1.980 | 351,575 | -0.01(-0.50%) |
Jun 29, 2017 | 1.980 | 2.020 | 1.970 | 1.990 | 125,059 | -0.03(-1.49%) |
Jun 28, 2017 | 2.010 | 2.020 | 1.960 | 2.020 | 161,016 | +0.01(+0.50%) |
Jun 27, 2017 | 1.980 | 2.040 | 1.980 | 2.010 | 233,060 | +0.04(+2.03%) |
Jun 26, 2017 | 1.870 | 2.020 | 1.870 | 1.970 | 389,901 | +0.05(+2.60%) |
Jun 23, 2017 | 1.900 | 1.920 | 1.890 | 1.920 | 169,014 | +0.04(+2.13%) |
Jun 22, 2017 | 1.880 | 1.910 | 1.850 | 1.880 | 308,604 | +0.01(+0.53%) |
Jun 21, 2017 | 1.840 | 1.890 | 1.840 | 1.870 | 323,249 | +0.04(+2.19%) |
Jun 20, 2017 | 1.840 | 1.850 | 1.820 | 1.830 | 404,075 | -0.01(-0.54%) |
Jun 19, 2017 | 1.870 | 1.940 | 1.840 | 1.840 | 876,244 | -0.02(-1.08%) |
Jun 16, 2017 | 1.980 | 2.000 | 1.820 | 1.860 | 32,467,142 | -0.12(-6.06%) |
Jun 15, 2017 | 1.890 | 2.020 | 1.890 | 1.980 | 914,877 | +0.08(+4.21%) |
Jun 14, 2017 | 2.120 | 2.120 | 1.840 | 1.900 | 1,591,786 | -0.20(-9.52%) |
Jun 13, 2017 | 2.020 | 2.100 | 1.985 | 2.100 | 515,925 | +0.06(+2.94%) |
Jun 12, 2017 | 2.020 | 2.070 | 1.960 | 2.040 | 488,565 | +0.04(+2.00%) |
Jun 09, 2017 | 1.950 | 2.030 | 1.950 | 2.000 | 475,159 | +0.03(+1.52%) |
Jun 08, 2017 | 1.980 | 2.010 | 1.960 | 1.970 | 679,693 | -0.03(-1.50%) |
Jun 07, 2017 | 2.020 | 2.040 | 1.970 | 2.000 | 709,463 | -0.05(-2.44%) |
Jun 06, 2017 | 2.020 | 2.065 | 1.980 | 2.050 | 1,335,620 | +0.05(+2.50%) |
Jun 05, 2017 | 2.010 | 2.010 | 1.930 | 2.000 | 534,256 | +0.02(+1.01%) |
Jun 02, 2017 | 1.960 | 2.000 | 1.950 | 1.980 | 289,346 | +0.01(+0.51%) |
Jun 01, 2017 | 1.910 | 1.985 | 1.910 | 1.970 | 473,164 | +0.03(+1.55%) |
May 31, 2017 | 1.890 | 1.970 | 1.885 | 1.940 | 830,117 | +0.07(+3.74%) |
May 30, 2017 | 1.930 | 1.975 | 1.870 | 1.870 | 497,100 | -0.07(-3.61%) |
May 29, 2017 | 1.970 | 1.980 | 1.930 | 1.940 | 211,611 | -0.04(-2.02%) |
May 26, 2017 | 2.040 | 2.040 | 1.970 | 1.980 | 333,842 | -0.03(-1.49%) |
May 25, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 310,045 | -0.03(-1.47%) |
May 24, 2017 | 2.000 | 2.090 | 1.960 | 2.040 | 562,877 | +0.03(+1.49%) |
May 23, 2017 | 2.060 | 2.080 | 1.980 | 2.010 | 747,841 | -0.02(-0.99%) |
May 19, 2017 | 2.150 | 2.150 | 2.020 | 2.030 | 1,140,220 | -0.11(-5.14%) |
May 18, 2017 | 2.160 | 2.170 | 2.130 | 2.140 | 304,191 | -0.05(-2.28%) |
May 17, 2017 | 2.200 | 2.210 | 2.150 | 2.190 | 536,875 | +0.01(+0.46%) |
May 16, 2017 | 2.160 | 2.180 | 2.100 | 2.180 | 328,501 | +0.02(+0.93%) |
May 15, 2017 | 2.210 | 2.210 | 2.125 | 2.160 | 305,760 | -0.01(-0.46%) |
May 12, 2017 | 2.110 | 2.210 | 2.110 | 2.170 | 499,390 | +0.09(+4.33%) |
May 11, 2017 | 2.020 | 2.100 | 2.020 | 2.080 | 233,384 | +0.06(+2.97%) |
May 10, 2017 | 2.080 | 2.080 | 1.995 | 2.020 | 447,233 | -0.06(-2.88%) |
May 09, 2017 | 2.090 | 2.090 | 2.020 | 2.080 | 323,796 | -0.02(-0.95%) |
May 08, 2017 | 2.060 | 2.100 | 2.040 | 2.100 | 529,987 | +0.05(+2.44%) |
May 05, 2017 | 2.070 | 2.090 | 2.030 | 2.050 | 657,207 | -0.02(-0.97%) |
May 04, 2017 | 2.060 | 2.085 | 2.010 | 2.070 | 493,239 | -0.01(-0.48%) |
May 03, 2017 | 2.060 | 2.120 | 2.010 | 2.080 | 841,318 | +0.02(+0.97%) |
May 02, 2017 | 1.980 | 2.080 | 1.940 | 2.060 | 1,014,997 | +0.08(+4.04%) |
May 01, 2017 | 2.030 | 2.030 | 1.920 | 1.980 | 732,291 | -0.05(-2.46%) |
Apr 28, 2017 | 1.980 | 2.080 | 1.950 | 2.030 | 675,332 | +0.05(+2.53%) |
Apr 27, 2017 | 1.960 | 2.030 | 1.910 | 1.980 | 888,662 | +0.04(+2.06%) |
Apr 26, 2017 | 1.920 | 2.080 | 1.915 | 1.940 | 1,551,506 | +0.05(+2.65%) |
Apr 25, 2017 | 2.070 | 2.070 | 1.880 | 1.890 | 1,538,688 | -0.21(-10.00%) |
Apr 24, 2017 | 2.100 | 2.150 | 2.040 | 2.100 | 627,788 | -0.03(-1.41%) |
Apr 21, 2017 | 2.180 | 2.210 | 2.130 | 2.130 | 445,499 | -0.04(-1.84%) |
Apr 20, 2017 | 2.240 | 2.240 | 2.150 | 2.170 | 577,697 | -0.07(-3.13%) |
Apr 19, 2017 | 2.260 | 2.280 | 2.100 | 2.240 | 1,107,829 | -0.05(-2.18%) |
Apr 18, 2017 | 2.240 | 2.310 | 2.230 | 2.290 | 623,996 | +0.06(+2.69%) |
Apr 17, 2017 | 2.420 | 2.420 | 2.110 | 2.230 | 1,760,400 | -0.20(-8.23%) |
Apr 13, 2017 | 2.650 | 2.650 | 2.420 | 2.430 | 1,269,594 | -0.25(-9.33%) |
Apr 12, 2017 | 2.700 | 2.700 | 2.590 | 2.680 | 689,242 | +0.00(+0.00%) |
Apr 11, 2017 | 2.670 | 2.720 | 2.640 | 2.680 | 619,698 | +0.01(+0.37%) |
Apr 10, 2017 | 2.660 | 2.670 | 2.600 | 2.670 | 226,694 | -0.02(-0.74%) |
Apr 07, 2017 | 2.730 | 2.730 | 2.600 | 2.690 | 453,257 | +0.00(+0.00%) |
Apr 06, 2017 | 2.690 | 2.705 | 2.620 | 2.690 | 243,189 | -0.02(-0.74%) |
Apr 05, 2017 | 2.710 | 2.770 | 2.600 | 2.710 | 576,959 | -0.07(-2.52%) |
Apr 04, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 242,819 | +0.06(+2.21%) |