Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.898 | 2.942 | 2.871 | 2.916 | 38,814,916 | +0.04(+1.52%) |
Jun 29, 2017 | 2.891 | 2.920 | 2.850 | 2.872 | 30,935,206 | +0.00(+0.00%) |
Jun 28, 2017 | 2.887 | 2.902 | 2.814 | 2.872 | 42,689,224 | +0.01(+0.51%) |
Jun 27, 2017 | 2.883 | 2.947 | 2.845 | 2.858 | 56,402,004 | -0.04(-1.26%) |
Jun 26, 2017 | 2.880 | 2.918 | 2.863 | 2.894 | 38,538,772 | +0.07(+2.32%) |
Jun 23, 2017 | 2.836 | 2.876 | 2.807 | 2.829 | 27,151,828 | -0.02(-0.64%) |
Jun 22, 2017 | 2.832 | 2.872 | 2.818 | 2.847 | 41,669,800 | +0.04(+1.30%) |
Jun 21, 2017 | 2.872 | 2.920 | 2.777 | 2.810 | 62,459,492 | -0.06(-2.04%) |
Jun 20, 2017 | 2.916 | 2.923 | 2.821 | 2.869 | 72,164,976 | -0.09(-3.20%) |
Jun 19, 2017 | 2.945 | 3.006 | 2.942 | 2.964 | 35,663,568 | +0.01(+0.50%) |
Jun 16, 2017 | 2.971 | 2.981 | 2.927 | 2.949 | 44,232,388 | -0.03(-0.86%) |
Jun 15, 2017 | 2.996 | 3.015 | 2.953 | 2.975 | 39,158,444 | -0.05(-1.69%) |
Jun 14, 2017 | 3.088 | 3.117 | 3.004 | 3.026 | 52,747,292 | -0.05(-1.54%) |
Jun 13, 2017 | 3.044 | 3.080 | 3.000 | 3.073 | 35,119,948 | +0.02(+0.72%) |
Jun 12, 2017 | 3.073 | 3.102 | 3.011 | 3.051 | 45,119,500 | -0.02(-0.59%) |
Jun 09, 2017 | 3.088 | 3.121 | 3.058 | 3.069 | 42,556,220 | +0.00(+0.00%) |
Jun 08, 2017 | 3.051 | 3.091 | 3.029 | 3.069 | 59,795,716 | -0.00(-0.12%) |
Jun 07, 2017 | 3.135 | 3.168 | 3.051 | 3.073 | 69,051,776 | -0.05(-1.75%) |
Jun 06, 2017 | 3.121 | 3.139 | 3.066 | 3.128 | 41,984,024 | +0.02(+0.71%) |
Jun 05, 2017 | 3.058 | 3.117 | 3.048 | 3.106 | 25,868,052 | +0.01(+0.35%) |
Jun 02, 2017 | 3.080 | 3.099 | 3.037 | 3.095 | 33,803,892 | +0.02(+0.59%) |
Jun 01, 2017 | 3.146 | 3.166 | 3.064 | 3.077 | 31,615,584 | -0.02(-0.59%) |
May 31, 2017 | 3.164 | 3.197 | 3.080 | 3.095 | 63,195,276 | -0.08(-2.53%) |
May 30, 2017 | 3.230 | 3.248 | 3.172 | 3.175 | 57,764,536 | -0.09(-2.79%) |
May 26, 2017 | 3.190 | 3.296 | 3.183 | 3.267 | 62,594,324 | +0.02(+0.67%) |
May 25, 2017 | 3.310 | 3.376 | 3.214 | 3.245 | 83,682,656 | -0.07(-2.09%) |
May 24, 2017 | 3.267 | 3.358 | 3.241 | 3.314 | 70,862,920 | +0.09(+2.83%) |
May 23, 2017 | 3.197 | 3.252 | 3.190 | 3.223 | 60,473,456 | +0.04(+1.38%) |
May 22, 2017 | 3.183 | 3.234 | 3.106 | 3.179 | 115,690,024 | -0.09(-2.79%) |
May 19, 2017 | 3.294 | 3.303 | 3.230 | 3.270 | 107,863,752 | +0.15(+4.80%) |
May 18, 2017 | 3.091 | 3.285 | 3.062 | 3.121 | 421,907,488 | -0.64(-16.91%) |
May 17, 2017 | 3.777 | 3.835 | 3.745 | 3.756 | 49,051,248 | -0.06(-1.53%) |
May 16, 2017 | 3.818 | 3.840 | 3.763 | 3.814 | 44,571,536 | +0.01(+0.38%) |
May 15, 2017 | 3.832 | 3.858 | 3.792 | 3.799 | 76,521,088 | +0.06(+1.66%) |
May 12, 2017 | 3.681 | 3.777 | 3.664 | 3.737 | 81,124,296 | +0.20(+5.57%) |
May 11, 2017 | 3.580 | 3.595 | 3.524 | 3.540 | 65,456,392 | -0.00(-0.10%) |
May 10, 2017 | 3.496 | 3.587 | 3.482 | 3.544 | 70,941,072 | +0.13(+3.74%) |
May 09, 2017 | 3.372 | 3.427 | 3.343 | 3.416 | 69,022,640 | +0.05(+1.41%) |
May 08, 2017 | 3.398 | 3.453 | 3.341 | 3.369 | 74,247,680 | -0.03(-0.97%) |
May 05, 2017 | 3.252 | 3.405 | 3.239 | 3.402 | 78,983,376 | +0.17(+5.31%) |
May 04, 2017 | 3.234 | 3.288 | 3.203 | 3.230 | 114,535,576 | -0.12(-3.49%) |
May 03, 2017 | 3.314 | 3.380 | 3.299 | 3.347 | 65,457,176 | +0.03(+0.99%) |
May 02, 2017 | 3.325 | 3.382 | 3.288 | 3.314 | 77,942,240 | +0.02(+0.66%) |
May 01, 2017 | 3.288 | 3.329 | 3.270 | 3.292 | 36,047,696 | +0.00(+0.11%) |
Apr 28, 2017 | 3.241 | 3.349 | 3.237 | 3.288 | 66,040,160 | +0.05(+1.58%) |
Apr 27, 2017 | 3.310 | 3.310 | 3.197 | 3.237 | 66,199,528 | -0.09(-2.63%) |
Apr 26, 2017 | 3.310 | 3.423 | 3.307 | 3.325 | 56,866,004 | -0.06(-1.73%) |
Apr 25, 2017 | 3.277 | 3.394 | 3.263 | 3.383 | 47,231,580 | +0.02(+0.65%) |
Apr 24, 2017 | 3.358 | 3.392 | 3.314 | 3.361 | 55,172,592 | +0.07(+2.22%) |
Apr 21, 2017 | 3.277 | 3.303 | 3.254 | 3.288 | 67,419,080 | +0.00(+0.11%) |
Apr 20, 2017 | 3.292 | 3.336 | 3.252 | 3.285 | 67,926,800 | +0.03(+1.01%) |
Apr 19, 2017 | 3.398 | 3.416 | 3.237 | 3.252 | 82,181,696 | -0.13(-3.78%) |
Apr 18, 2017 | 3.416 | 3.467 | 3.359 | 3.380 | 46,631,460 | -0.07(-1.91%) |
Apr 17, 2017 | 3.391 | 3.445 | 3.354 | 3.445 | 66,390,900 | +0.07(+1.94%) |
Apr 13, 2017 | 3.529 | 3.540 | 3.372 | 3.380 | 70,026,256 | -0.15(-4.14%) |
Apr 12, 2017 | 3.558 | 3.562 | 3.502 | 3.526 | 57,697,924 | -0.03(-0.72%) |
Apr 11, 2017 | 3.613 | 3.613 | 3.493 | 3.551 | 64,944,764 | -0.06(-1.62%) |
Apr 10, 2017 | 3.588 | 3.639 | 3.558 | 3.610 | 55,139,912 | +0.05(+1.33%) |
Apr 07, 2017 | 3.577 | 3.620 | 3.544 | 3.562 | 66,798,572 | +0.03(+0.93%) |
Apr 06, 2017 | 3.566 | 3.631 | 3.493 | 3.529 | 61,738,944 | -0.04(-1.23%) |
Apr 05, 2017 | 3.672 | 3.712 | 3.556 | 3.573 | 62,454,828 | -0.06(-1.61%) |
Apr 04, 2017 | 3.551 | 3.635 | 3.522 | 3.631 | 50,094,812 | +0.07(+2.05%) |