Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.469 | 2.469 | 2.448 | 2.469 | 2,752,460 | -0.01(-0.56%) |
Jun 29, 2017 | 2.497 | 2.511 | 2.476 | 2.483 | 5,509,374 | +0.01(+0.57%) |
Jun 28, 2017 | 2.434 | 2.483 | 2.427 | 2.469 | 5,268,820 | +0.03(+1.44%) |
Jun 27, 2017 | 2.434 | 2.441 | 2.427 | 2.434 | 4,039,603 | +0.01(+0.58%) |
Jun 26, 2017 | 2.427 | 2.434 | 2.406 | 2.420 | 3,539,554 | +0.00(+0.00%) |
Jun 23, 2017 | 2.420 | 2.434 | 2.406 | 2.420 | 3,463,542 | -0.01(-0.57%) |
Jun 22, 2017 | 2.420 | 2.434 | 2.413 | 2.434 | 9,758,722 | +0.01(+0.29%) |
Jun 21, 2017 | 2.448 | 2.448 | 2.416 | 2.427 | 14,435,324 | +0.03(+1.17%) |
Jun 20, 2017 | 2.441 | 2.441 | 2.392 | 2.399 | 12,341,222 | -0.09(-3.65%) |
Jun 19, 2017 | 2.504 | 2.511 | 2.483 | 2.490 | 3,221,403 | -0.01(-0.28%) |
Jun 16, 2017 | 2.483 | 2.504 | 2.476 | 2.497 | 3,487,707 | +0.02(+0.85%) |
Jun 15, 2017 | 2.441 | 2.476 | 2.434 | 2.476 | 4,793,487 | -0.01(-0.28%) |
Jun 14, 2017 | 2.476 | 2.490 | 2.469 | 2.483 | 4,378,520 | -0.02(-0.84%) |
Jun 13, 2017 | 2.497 | 2.511 | 2.483 | 2.504 | 5,992,892 | +0.01(+0.28%) |
Jun 12, 2017 | 2.511 | 2.518 | 2.483 | 2.497 | 5,382,166 | -0.03(-1.38%) |
Jun 09, 2017 | 2.539 | 2.553 | 2.525 | 2.532 | 10,454,784 | -0.06(-2.43%) |
Jun 08, 2017 | 2.574 | 2.616 | 2.574 | 2.595 | 5,501,318 | +0.00(+0.00%) |
Jun 07, 2017 | 2.567 | 2.599 | 2.560 | 2.595 | 5,558,943 | +0.07(+2.77%) |
Jun 06, 2017 | 2.546 | 2.546 | 2.512 | 2.525 | 7,090,024 | -0.03(-1.37%) |
Jun 05, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 3,342,467 | +0.00(+0.00%) |
Jun 02, 2017 | 2.560 | 2.567 | 2.539 | 2.560 | 7,233,500 | -0.03(-1.35%) |
Jun 01, 2017 | 2.581 | 2.595 | 2.574 | 2.595 | 4,185,145 | +0.01(+0.27%) |
May 31, 2017 | 2.616 | 2.616 | 2.574 | 2.588 | 11,077,417 | -0.03(-1.33%) |
May 30, 2017 | 2.609 | 2.630 | 2.609 | 2.623 | 3,900,807 | -0.01(-0.27%) |
May 26, 2017 | 2.637 | 2.644 | 2.623 | 2.630 | 4,579,903 | -0.07(-2.59%) |
May 25, 2017 | 2.707 | 2.707 | 2.683 | 2.700 | 7,350,735 | +0.01(+0.52%) |
May 24, 2017 | 2.693 | 2.707 | 2.672 | 2.686 | 7,983,159 | +0.01(+0.26%) |
May 23, 2017 | 2.672 | 2.693 | 2.665 | 2.679 | 5,890,968 | +0.02(+0.79%) |
May 22, 2017 | 2.686 | 2.686 | 2.651 | 2.658 | 12,853,311 | -0.01(-0.52%) |
May 19, 2017 | 2.665 | 2.686 | 2.658 | 2.672 | 7,384,005 | +0.02(+0.79%) |
May 18, 2017 | 2.658 | 2.665 | 2.630 | 2.651 | 10,194,863 | +0.02(+0.80%) |
May 17, 2017 | 2.665 | 2.672 | 2.616 | 2.630 | 12,571,370 | +0.01(+0.53%) |
May 16, 2017 | 2.602 | 2.637 | 2.595 | 2.616 | 13,387,930 | +0.04(+1.63%) |
May 15, 2017 | 2.560 | 2.574 | 2.560 | 2.574 | 3,069,511 | +0.04(+1.66%) |
May 12, 2017 | 2.511 | 2.546 | 2.511 | 2.532 | 5,102,576 | -0.03(-1.36%) |
May 11, 2017 | 2.560 | 2.581 | 2.553 | 2.567 | 8,827,747 | -0.02(-0.81%) |
May 10, 2017 | 2.581 | 2.602 | 2.581 | 2.588 | 5,741,051 | +0.03(+1.09%) |
May 09, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 7,953,427 | -0.02(-0.81%) |
May 08, 2017 | 2.574 | 2.588 | 2.567 | 2.581 | 11,572,016 | -0.03(-1.07%) |
May 05, 2017 | 2.581 | 2.616 | 2.567 | 2.609 | 13,327,675 | +0.00(+0.00%) |
May 04, 2017 | 2.560 | 2.616 | 2.546 | 2.609 | 15,452,947 | +0.06(+2.47%) |
May 03, 2017 | 2.553 | 2.560 | 2.532 | 2.546 | 12,879,478 | -0.02(-0.82%) |
May 02, 2017 | 2.546 | 2.567 | 2.539 | 2.567 | 10,515,794 | -0.01(-0.27%) |
May 01, 2017 | 2.574 | 2.595 | 2.567 | 2.574 | 11,745,948 | +0.01(+0.55%) |
Apr 28, 2017 | 2.532 | 2.567 | 2.525 | 2.560 | 9,086,324 | +0.03(+1.10%) |
Apr 27, 2017 | 2.511 | 2.539 | 2.490 | 2.532 | 10,478,640 | +0.06(+2.55%) |
Apr 26, 2017 | 2.441 | 2.476 | 2.434 | 2.469 | 6,234,505 | +0.02(+0.86%) |
Apr 25, 2017 | 2.434 | 2.448 | 2.427 | 2.448 | 5,530,152 | +0.04(+1.74%) |
Apr 24, 2017 | 2.392 | 2.427 | 2.392 | 2.406 | 8,828,483 | +0.08(+3.61%) |
Apr 21, 2017 | 2.336 | 2.343 | 2.301 | 2.322 | 4,921,084 | -0.01(-0.30%) |
Apr 20, 2017 | 2.343 | 2.350 | 2.322 | 2.329 | 7,604,154 | +0.03(+1.52%) |
Apr 19, 2017 | 2.329 | 2.343 | 2.294 | 2.294 | 6,321,533 | +0.02(+0.92%) |
Apr 18, 2017 | 2.252 | 2.280 | 2.238 | 2.273 | 6,708,513 | +0.01(+0.62%) |
Apr 17, 2017 | 2.224 | 2.259 | 2.217 | 2.259 | 4,470,658 | +0.04(+1.89%) |
Apr 13, 2017 | 2.238 | 2.245 | 2.217 | 2.217 | 4,082,480 | -0.02(-0.94%) |
Apr 12, 2017 | 2.238 | 2.238 | 2.231 | 2.238 | 4,697,370 | -0.02(-0.93%) |
Apr 11, 2017 | 2.238 | 2.259 | 2.224 | 2.259 | 5,135,039 | +0.03(+1.57%) |
Apr 10, 2017 | 2.231 | 2.238 | 2.224 | 2.224 | 14,580,253 | +0.01(+0.32%) |
Apr 07, 2017 | 2.231 | 2.231 | 2.203 | 2.217 | 11,997,716 | -0.03(-1.55%) |
Apr 06, 2017 | 2.259 | 2.280 | 2.245 | 2.252 | 9,318,212 | +0.01(+0.31%) |
Apr 05, 2017 | 2.259 | 2.280 | 2.245 | 2.245 | 10,210,926 | +0.00(+0.13%) |
Apr 04, 2017 | 2.263 | 2.263 | 2.236 | 2.242 | 5,595,922 | -0.04(-1.77%) |