Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.190 | 2.230 | 2.084 | 2.150 | 1,730,281 | -0.01(-0.46%) |
Jun 29, 2017 | 2.180 | 2.250 | 2.105 | 2.160 | 1,970,900 | +0.00(+0.00%) |
Jun 28, 2017 | 2.170 | 2.230 | 2.110 | 2.160 | 2,462,330 | +0.02(+0.93%) |
Jun 27, 2017 | 1.970 | 2.230 | 1.970 | 2.140 | 3,955,470 | +0.19(+9.74%) |
Jun 26, 2017 | 1.900 | 1.990 | 1.892 | 1.950 | 2,014,753 | +0.05(+2.63%) |
Jun 23, 2017 | 1.950 | 1.900 | 6,772,090 | +0.06(+3.26%) | ||
Jun 22, 2017 | 1.840 | 1.880 | 1.750 | 1.840 | 2,327,604 | +0.00(+0.00%) |
Jun 21, 2017 | 1.950 | 1.960 | 1.830 | 1.840 | 2,197,209 | -0.13(-6.60%) |
Jun 20, 2017 | 2.050 | 2.050 | 1.870 | 1.970 | 2,927,039 | -0.09(-4.37%) |
Jun 19, 2017 | 2.200 | 2.200 | 1.990 | 2.060 | 4,693,027 | -0.12(-5.50%) |
Jun 16, 2017 | 2.200 | 2.250 | 2.100 | 2.180 | 8,552,645 | -0.08(-3.54%) |
Jun 15, 2017 | 2.270 | 2.320 | 2.200 | 2.260 | 2,652,742 | -0.02(-0.88%) |
Jun 14, 2017 | 2.370 | 2.415 | 2.185 | 2.280 | 5,079,205 | -0.09(-3.80%) |
Jun 13, 2017 | 2.380 | 2.580 | 2.340 | 2.370 | 5,774,622 | -0.02(-0.84%) |
Jun 12, 2017 | 2.220 | 2.450 | 2.191 | 2.390 | 7,937,760 | +0.19(+8.64%) |
Jun 09, 2017 | 1.870 | 2.260 | 1.820 | 2.200 | 8,205,737 | +0.39(+21.21%) |
Jun 08, 2017 | 1.870 | 1.930 | 1.810 | 1.815 | 2,528,906 | -0.04(-1.89%) |
Jun 07, 2017 | 1.760 | 1.895 | 1.720 | 1.850 | 2,281,623 | +0.08(+4.52%) |
Jun 06, 2017 | 1.840 | 1.890 | 1.720 | 1.770 | 2,596,517 | -0.08(-4.32%) |
Jun 05, 2017 | 1.850 | 1.900 | 1.760 | 1.850 | 2,139,032 | +0.02(+1.09%) |
Jun 02, 2017 | 1.980 | 2.000 | 1.830 | 1.830 | 3,177,999 | -0.14(-7.11%) |
Jun 01, 2017 | 1.790 | 1.990 | 1.740 | 1.970 | 4,195,551 | +0.20(+11.30%) |
May 31, 2017 | 1.750 | 1.790 | 1.670 | 1.770 | 3,043,914 | +0.02(+1.14%) |
May 30, 2017 | 1.750 | 1.780 | 1.690 | 1.750 | 2,240,699 | +0.02(+1.16%) |
May 26, 2017 | 1.740 | 1.795 | 1.680 | 1.730 | 3,383,546 | +0.01(+0.58%) |
May 25, 2017 | 1.880 | 1.900 | 1.710 | 1.720 | 3,827,286 | -0.15(-8.02%) |
May 24, 2017 | 1.920 | 1.950 | 1.860 | 1.870 | 3,297,015 | -0.05(-2.60%) |
May 23, 2017 | 2.010 | 2.020 | 1.900 | 1.920 | 3,617,655 | -0.09(-4.48%) |
May 22, 2017 | 2.030 | 2.120 | 2.000 | 2.010 | 7,800,711 | -0.05(-2.43%) |
May 19, 2017 | 2.080 | 2.120 | 2.040 | 2.060 | 6,600,227 | +0.00(+0.00%) |
May 18, 2017 | 1.800 | 2.090 | 1.650 | 2.060 | 31,517,836 | -0.76(-26.95%) |
May 17, 2017 | 2.830 | 2.900 | 2.770 | 2.820 | 3,567,680 | -0.05(-1.74%) |
May 16, 2017 | 2.980 | 3.000 | 2.830 | 2.870 | 4,454,430 | -0.13(-4.33%) |
May 15, 2017 | 2.990 | 3.100 | 2.920 | 3.000 | 3,091,002 | +0.01(+0.33%) |
May 12, 2017 | 3.560 | 3.562 | 2.940 | 2.990 | 8,500,531 | -0.56(-15.89%) |
May 11, 2017 | 3.870 | 3.870 | 3.510 | 3.555 | 3,068,490 | -0.35(-9.08%) |
May 10, 2017 | 3.690 | 3.975 | 3.690 | 3.910 | 2,341,830 | +0.20(+5.39%) |
May 09, 2017 | 3.650 | 3.740 | 3.640 | 3.710 | 2,575,145 | +0.08(+2.20%) |
May 08, 2017 | 3.810 | 3.835 | 3.610 | 3.630 | 2,822,386 | -0.16(-4.22%) |
May 05, 2017 | 3.680 | 3.790 | 3.620 | 3.790 | 2,881,963 | +0.14(+3.84%) |
May 04, 2017 | 3.780 | 3.790 | 3.620 | 3.650 | 2,388,352 | -0.11(-2.93%) |
May 03, 2017 | 3.810 | 3.925 | 3.750 | 3.760 | 2,111,439 | -0.06(-1.57%) |
May 02, 2017 | 3.860 | 3.890 | 3.785 | 3.820 | 2,565,500 | -0.01(-0.26%) |
May 01, 2017 | 3.910 | 3.930 | 3.750 | 3.830 | 1,873,496 | -0.08(-2.05%) |
Apr 28, 2017 | 4.030 | 4.030 | 3.850 | 3.910 | 1,869,189 | -0.12(-2.98%) |
Apr 27, 2017 | 4.040 | 4.040 | 3.930 | 4.030 | 2,490,070 | -0.02(-0.49%) |
Apr 26, 2017 | 3.940 | 4.110 | 3.940 | 4.050 | 4,879,186 | +0.13(+3.32%) |
Apr 25, 2017 | 4.040 | 4.090 | 3.910 | 3.920 | 1,698,209 | -0.07(-1.75%) |
Apr 24, 2017 | 4.070 | 4.105 | 3.910 | 3.990 | 2,987,313 | +0.00(+0.00%) |
Apr 21, 2017 | 4.060 | 4.070 | 3.940 | 3.990 | 3,261,839 | -0.06(-1.48%) |
Apr 20, 2017 | 3.890 | 4.100 | 3.880 | 4.050 | 5,326,902 | +0.22(+5.74%) |
Apr 19, 2017 | 3.870 | 3.950 | 3.810 | 3.830 | 2,766,452 | +0.00(+0.00%) |
Apr 18, 2017 | 3.880 | 3.950 | 3.780 | 3.830 | 2,610,221 | -0.06(-1.54%) |
Apr 17, 2017 | 3.830 | 3.890 | 3.740 | 3.890 | 1,847,476 | +0.07(+1.83%) |
Apr 13, 2017 | 3.980 | 3.987 | 3.755 | 3.820 | 2,718,062 | -0.17(-4.26%) |
Apr 12, 2017 | 4.080 | 4.130 | 3.970 | 3.990 | 1,823,777 | -0.11(-2.68%) |
Apr 11, 2017 | 3.910 | 4.120 | 3.860 | 4.100 | 3,521,684 | +0.20(+5.13%) |
Apr 10, 2017 | 3.860 | 4.030 | 3.810 | 3.900 | 2,923,364 | +0.06(+1.56%) |
Apr 07, 2017 | 3.780 | 3.890 | 3.760 | 3.840 | 3,329,542 | +0.04(+1.05%) |
Apr 06, 2017 | 3.680 | 3.930 | 3.680 | 3.800 | 3,210,217 | +0.16(+4.40%) |
Apr 05, 2017 | 3.870 | 3.910 | 3.590 | 3.640 | 3,933,851 | -0.19(-4.96%) |
Apr 04, 2017 | 3.980 | 4.010 | 3.780 | 3.830 | 3,886,331 | -0.19(-4.73%) |