Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.870 | 2.870 | 2.740 | 2.790 | 1,175,928 | -0.06(-2.11%) |
Jun 29, 2017 | 2.770 | 2.900 | 2.770 | 2.850 | 1,288,541 | +0.09(+3.26%) |
Jun 28, 2017 | 2.720 | 2.890 | 2.690 | 2.760 | 1,157,238 | +0.06(+2.22%) |
Jun 27, 2017 | 2.670 | 2.750 | 2.605 | 2.700 | 2,670,959 | +0.03(+1.12%) |
Jun 26, 2017 | 2.680 | 2.780 | 2.650 | 2.670 | 2,343,263 | +0.00(+0.00%) |
Jun 23, 2017 | 2.770 | 2.780 | 2.615 | 2.670 | 4,687,212 | -0.09(-3.26%) |
Jun 22, 2017 | 2.840 | 2.960 | 2.760 | 2.760 | 1,096,663 | -0.07(-2.47%) |
Jun 21, 2017 | 3.010 | 3.040 | 2.760 | 2.830 | 1,664,419 | -0.22(-7.21%) |
Jun 20, 2017 | 3.040 | 3.080 | 2.920 | 3.050 | 524,828 | -0.09(-2.87%) |
Jun 19, 2017 | 3.170 | 3.170 | 3.040 | 3.140 | 846,413 | +0.00(+0.00%) |
Jun 16, 2017 | 3.030 | 3.160 | 2.990 | 3.140 | 1,672,252 | +0.09(+2.95%) |
Jun 15, 2017 | 3.070 | 3.155 | 3.015 | 3.050 | 735,235 | -0.06(-1.93%) |
Jun 14, 2017 | 3.240 | 3.263 | 3.010 | 3.110 | 1,042,565 | -0.16(-4.89%) |
Jun 13, 2017 | 3.150 | 3.320 | 3.120 | 3.270 | 835,927 | +0.13(+4.14%) |
Jun 12, 2017 | 3.100 | 3.260 | 3.090 | 3.140 | 968,022 | +0.11(+3.63%) |
Jun 09, 2017 | 2.950 | 3.125 | 2.875 | 3.030 | 1,841,412 | +0.08(+2.71%) |
Jun 08, 2017 | 2.950 | 3.000 | 2.910 | 2.950 | 838,951 | -0.03(-1.01%) |
Jun 07, 2017 | 3.140 | 3.180 | 2.940 | 2.980 | 1,260,825 | -0.19(-5.99%) |
Jun 06, 2017 | 3.030 | 3.175 | 2.950 | 3.170 | 973,147 | +0.11(+3.59%) |
Jun 05, 2017 | 3.080 | 3.125 | 3.040 | 3.060 | 668,703 | -0.03(-0.97%) |
Jun 02, 2017 | 3.160 | 3.203 | 3.060 | 3.090 | 1,079,022 | -0.11(-3.44%) |
Jun 01, 2017 | 3.090 | 3.245 | 3.025 | 3.200 | 627,793 | +0.11(+3.56%) |
May 31, 2017 | 3.090 | 3.140 | 3.000 | 3.090 | 1,151,147 | -0.01(-0.32%) |
May 30, 2017 | 3.260 | 3.265 | 3.100 | 3.100 | 593,749 | -0.19(-5.78%) |
May 26, 2017 | 3.260 | 3.290 | 3.200 | 3.290 | 647,947 | +0.03(+0.92%) |
May 25, 2017 | 3.320 | 3.450 | 3.200 | 3.260 | 1,018,817 | -0.12(-3.55%) |
May 24, 2017 | 3.390 | 3.430 | 3.300 | 3.380 | 871,987 | -0.07(-2.03%) |
May 23, 2017 | 3.430 | 3.455 | 3.360 | 3.450 | 761,772 | +0.01(+0.29%) |
May 22, 2017 | 3.500 | 3.500 | 3.340 | 3.440 | 802,509 | -0.01(-0.29%) |
May 19, 2017 | 3.250 | 3.480 | 3.250 | 3.450 | 730,700 | +0.22(+6.81%) |
May 18, 2017 | 3.200 | 3.260 | 3.180 | 3.230 | 842,842 | -0.01(-0.31%) |
May 17, 2017 | 3.370 | 3.380 | 3.230 | 3.240 | 965,986 | -0.13(-3.86%) |
May 16, 2017 | 3.360 | 3.380 | 3.250 | 3.370 | 1,257,059 | +0.06(+1.81%) |
May 15, 2017 | 3.430 | 3.510 | 3.300 | 3.310 | 1,232,893 | +0.00(+0.00%) |
May 12, 2017 | 3.440 | 3.470 | 3.300 | 3.310 | 1,265,086 | -0.14(-4.06%) |
May 11, 2017 | 3.750 | 3.750 | 3.410 | 3.450 | 1,273,795 | -0.21(-5.74%) |
May 10, 2017 | 3.080 | 3.750 | 3.080 | 3.660 | 2,753,219 | +0.57(+18.45%) |
May 09, 2017 | 3.210 | 3.210 | 3.020 | 3.090 | 1,659,934 | -0.11(-3.44%) |
May 08, 2017 | 3.100 | 3.240 | 3.090 | 3.200 | 1,012,980 | +0.11(+3.56%) |
May 05, 2017 | 3.090 | 3.150 | 3.025 | 3.090 | 1,312,354 | +0.00(+0.00%) |
May 04, 2017 | 3.160 | 3.180 | 3.000 | 3.090 | 988,128 | -0.07(-2.22%) |
May 03, 2017 | 3.230 | 3.255 | 3.160 | 3.160 | 1,203,290 | -0.07(-2.17%) |
May 02, 2017 | 3.320 | 3.360 | 3.210 | 3.230 | 2,577,914 | -0.08(-2.42%) |
May 01, 2017 | 3.320 | 3.330 | 3.250 | 3.310 | 1,041,910 | -0.02(-0.60%) |
Apr 28, 2017 | 3.460 | 3.460 | 3.310 | 3.330 | 799,892 | -0.07(-2.06%) |
Apr 27, 2017 | 3.500 | 3.505 | 3.380 | 3.400 | 1,351,040 | -0.15(-4.23%) |
Apr 26, 2017 | 3.520 | 3.680 | 3.520 | 3.550 | 1,228,666 | -0.03(-0.84%) |
Apr 25, 2017 | 3.410 | 3.600 | 3.380 | 3.580 | 1,476,954 | +0.17(+4.99%) |
Apr 24, 2017 | 3.610 | 3.610 | 3.320 | 3.410 | 2,752,072 | -0.14(-3.94%) |
Apr 21, 2017 | 3.540 | 3.620 | 3.510 | 3.550 | 808,500 | -0.01(-0.28%) |
Apr 20, 2017 | 3.610 | 3.610 | 3.550 | 3.560 | 1,113,094 | -0.01(-0.28%) |
Apr 19, 2017 | 3.780 | 3.805 | 3.570 | 3.570 | 1,071,971 | -0.18(-4.80%) |
Apr 18, 2017 | 3.930 | 3.950 | 3.740 | 3.750 | 1,222,524 | -0.24(-6.02%) |
Apr 17, 2017 | 3.900 | 4.010 | 3.830 | 3.990 | 1,237,001 | +0.11(+2.84%) |
Apr 13, 2017 | 4.240 | 4.320 | 3.820 | 3.880 | 2,404,721 | -0.26(-6.28%) |
Apr 12, 2017 | 4.270 | 4.310 | 4.110 | 4.140 | 1,087,436 | -0.12(-2.82%) |
Apr 11, 2017 | 4.300 | 4.360 | 4.120 | 4.260 | 3,246,354 | +0.21(+5.19%) |
Apr 10, 2017 | 3.920 | 4.120 | 3.900 | 4.050 | 1,115,165 | +0.14(+3.58%) |
Apr 07, 2017 | 4.050 | 4.050 | 3.900 | 3.910 | 1,394,383 | -0.07(-1.76%) |
Apr 06, 2017 | 3.880 | 3.980 | 3.780 | 3.980 | 1,604,293 | +0.12(+3.11%) |
Apr 05, 2017 | 4.050 | 4.080 | 3.850 | 3.860 | 1,130,204 | -0.15(-3.74%) |
Apr 04, 2017 | 4.070 | 4.140 | 3.990 | 4.010 | 1,070,049 | -0.05(-1.23%) |