Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.750 | 5.950 | 5.654 | 5.850 | 668,439 | +0.10(+1.74%) |
Jun 29, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 760,055 | -0.10(-1.71%) |
Jun 28, 2017 | 5.600 | 5.850 | 5.400 | 5.850 | 1,017,350 | +0.25(+4.46%) |
Jun 27, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 1,102,026 | -0.25(-4.27%) |
Jun 26, 2017 | 5.800 | 5.850 | 5.700 | 5.850 | 988,761 | +0.15(+2.63%) |
Jun 23, 2017 | 5.500 | 5.700 | 5.350 | 5.700 | 1,507,307 | +0.20(+3.64%) |
Jun 22, 2017 | 5.500 | 5.500 | 5.250 | 5.500 | 1,375,205 | +0.10(+1.85%) |
Jun 21, 2017 | 5.100 | 5.400 | 4.600 | 5.400 | 2,526,398 | +0.20(+3.85%) |
Jun 20, 2017 | 4.750 | 5.300 | 4.600 | 5.200 | 4,426,650 | +0.85(+19.54%) |
Jun 19, 2017 | 4.150 | 4.350 | 4.099 | 4.350 | 1,436,171 | +0.35(+8.75%) |
Jun 16, 2017 | 3.650 | 4.000 | 3.600 | 4.000 | 1,766,080 | +0.35(+9.59%) |
Jun 15, 2017 | 3.500 | 3.650 | 3.450 | 3.650 | 676,368 | +0.15(+4.29%) |
Jun 14, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 388,580 | +0.10(+2.94%) |
Jun 13, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 291,022 | +0.05(+1.49%) |
Jun 12, 2017 | 3.250 | 3.400 | 3.250 | 3.350 | 381,148 | +0.05(+1.52%) |
Jun 09, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 244,229 | +0.05(+1.54%) |
Jun 08, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 374,540 | +0.05(+1.56%) |
Jun 07, 2017 | 3.100 | 3.200 | 3.100 | 3.200 | 200,536 | +0.05(+1.59%) |
Jun 06, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 343,610 | -0.10(-3.08%) |
Jun 05, 2017 | 3.100 | 3.250 | 3.050 | 3.250 | 509,238 | +0.15(+4.84%) |
Jun 02, 2017 | 3.100 | 3.150 | 3.000 | 3.100 | 309,060 | +0.00(+0.00%) |
Jun 01, 2017 | 3.200 | 3.246 | 3.050 | 3.100 | 453,964 | -0.10(-3.13%) |
May 31, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 414,392 | +0.05(+1.59%) |
May 30, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 752,975 | +0.05(+1.61%) |
May 26, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 427,559 | -0.05(-1.59%) |
May 25, 2017 | 3.150 | 3.150 | 3.075 | 3.150 | 468,547 | +0.00(+0.00%) |
May 24, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 475,006 | +0.05(+1.61%) |
May 23, 2017 | 3.050 | 3.150 | 3.000 | 3.100 | 660,713 | +0.10(+3.33%) |
May 22, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 415,433 | +0.00(+0.00%) |
May 19, 2017 | 2.950 | 3.000 | 2.800 | 3.000 | 578,483 | +0.10(+3.45%) |
May 18, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 722,970 | +0.15(+5.45%) |
May 17, 2017 | 2.750 | 2.800 | 2.650 | 2.750 | 506,509 | -0.05(-1.79%) |
May 16, 2017 | 2.800 | 2.800 | 2.750 | 2.800 | 320,118 | +0.00(+0.00%) |
May 15, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 283,599 | +0.05(+1.82%) |
May 12, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 524,205 | -0.05(-1.79%) |
May 11, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 578,211 | -0.15(-5.08%) |
May 10, 2017 | 3.000 | 3.000 | 2.850 | 2.950 | 331,710 | +0.10(+3.51%) |
May 09, 2017 | 3.000 | 3.000 | 2.750 | 2.850 | 549,459 | -0.15(-5.00%) |
May 08, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 166,490 | +0.05(+1.69%) |
May 05, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 118,591 | +0.05(+1.72%) |
May 04, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 199,876 | -0.10(-3.33%) |
May 03, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 188,590 | +0.00(+0.00%) |
May 02, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 182,032 | +0.05(+1.69%) |
May 01, 2017 | 3.050 | 3.050 | 2.800 | 2.950 | 645,244 | -0.05(-1.67%) |
Apr 28, 2017 | 2.900 | 3.050 | 2.850 | 3.000 | 489,581 | +0.10(+3.45%) |
Apr 27, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 655,320 | -0.05(-1.69%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.900 | 2.950 | 199,031 | +0.00(+0.00%) |
Apr 25, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 245,326 | +0.10(+3.51%) |
Apr 24, 2017 | 2.800 | 2.900 | 2.750 | 2.850 | 270,653 | +0.10(+3.64%) |
Apr 21, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 490,891 | +0.00(+0.00%) |
Apr 20, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 181,702 | +0.00(+0.00%) |
Apr 19, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 135,031 | -0.05(-1.79%) |
Apr 18, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 151,193 | +0.05(+1.82%) |
Apr 17, 2017 | 2.850 | 2.900 | 2.750 | 2.750 | 293,286 | -0.15(-5.17%) |
Apr 13, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 227,763 | -0.05(-1.69%) |
Apr 12, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 153,660 | +0.00(+0.00%) |
Apr 11, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 241,013 | -0.05(-1.67%) |
Apr 10, 2017 | 2.950 | 3.000 | 2.896 | 3.000 | 173,992 | +0.00(+0.00%) |
Apr 07, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 201,832 | +0.15(+5.26%) |
Apr 06, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 155,165 | -0.10(-3.39%) |
Apr 05, 2017 | 3.100 | 3.100 | 2.900 | 2.950 | 390,714 | -0.10(-3.28%) |
Apr 04, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 409,449 | +0.10(+3.39%) |