Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.750 | 2.760 | 2.620 | 2.660 | 344,955 | -0.11(-3.97%) |
Jun 29, 2017 | 3.090 | 3.090 | 2.720 | 2.770 | 917,551 | -0.27(-8.88%) |
Jun 28, 2017 | 2.700 | 3.070 | 2.660 | 3.040 | 1,511,947 | +0.33(+12.18%) |
Jun 27, 2017 | 2.670 | 2.720 | 2.654 | 2.710 | 157,589 | +0.02(+0.74%) |
Jun 26, 2017 | 2.720 | 2.730 | 2.660 | 2.690 | 110,725 | -0.05(-1.82%) |
Jun 23, 2017 | 2.710 | 2.740 | 2.660 | 2.740 | 113,283 | +0.01(+0.37%) |
Jun 22, 2017 | 2.720 | 2.770 | 2.670 | 2.730 | 130,314 | -0.03(-1.09%) |
Jun 21, 2017 | 2.690 | 2.780 | 2.620 | 2.760 | 281,167 | +0.05(+1.85%) |
Jun 20, 2017 | 2.740 | 2.785 | 2.630 | 2.710 | 240,614 | -0.11(-3.90%) |
Jun 19, 2017 | 2.780 | 2.820 | 2.670 | 2.820 | 288,477 | +0.00(+0.00%) |
Jun 16, 2017 | 3.000 | 3.100 | 2.700 | 2.820 | 1,273,277 | -0.30(-9.62%) |
Jun 15, 2017 | 4.190 | 4.190 | 3.050 | 3.120 | 7,186,448 | -0.03(-0.95%) |
Jun 14, 2017 | 3.050 | 3.220 | 3.000 | 3.150 | 684,610 | +0.08(+2.61%) |
Jun 13, 2017 | 3.200 | 3.200 | 3.010 | 3.070 | 248,595 | -0.10(-3.15%) |
Jun 12, 2017 | 3.350 | 3.373 | 3.150 | 3.170 | 280,915 | -0.18(-5.37%) |
Jun 09, 2017 | 3.440 | 3.497 | 3.320 | 3.350 | 179,986 | -0.10(-2.90%) |
Jun 08, 2017 | 3.460 | 3.526 | 3.380 | 3.450 | 98,414 | -0.03(-0.86%) |
Jun 07, 2017 | 3.490 | 3.584 | 3.350 | 3.480 | 246,197 | -0.03(-0.85%) |
Jun 06, 2017 | 3.480 | 3.510 | 3.420 | 3.510 | 171,379 | -0.02(-0.57%) |
Jun 05, 2017 | 3.690 | 3.775 | 3.300 | 3.530 | 635,677 | -0.16(-4.34%) |
Jun 02, 2017 | 3.880 | 4.000 | 3.580 | 3.690 | 658,912 | -0.22(-5.63%) |
Jun 01, 2017 | 3.480 | 4.230 | 3.380 | 3.910 | 1,035,269 | +0.45(+13.01%) |
May 31, 2017 | 3.510 | 3.520 | 3.400 | 3.460 | 121,271 | -0.04(-1.14%) |
May 30, 2017 | 3.700 | 3.717 | 3.500 | 3.500 | 212,876 | -0.22(-5.91%) |
May 26, 2017 | 3.480 | 3.720 | 3.480 | 3.720 | 161,013 | +0.21(+5.98%) |
May 25, 2017 | 3.530 | 3.600 | 3.450 | 3.510 | 179,091 | -0.03(-0.85%) |
May 24, 2017 | 3.560 | 3.600 | 3.470 | 3.540 | 181,187 | -0.07(-1.94%) |
May 23, 2017 | 3.740 | 3.770 | 3.500 | 3.610 | 516,206 | -0.15(-3.99%) |
May 22, 2017 | 3.930 | 3.969 | 3.730 | 3.760 | 410,910 | -0.17(-4.33%) |
May 19, 2017 | 3.940 | 4.160 | 3.840 | 3.930 | 800,279 | +0.10(+2.61%) |
May 18, 2017 | 3.750 | 3.830 | 3.660 | 3.830 | 329,616 | +0.05(+1.32%) |
May 17, 2017 | 3.900 | 3.970 | 3.730 | 3.780 | 512,335 | -0.21(-5.26%) |
May 16, 2017 | 3.750 | 4.050 | 3.660 | 3.990 | 808,735 | -0.17(-4.09%) |
May 15, 2017 | 4.020 | 4.400 | 4.020 | 4.160 | 1,167,111 | +0.16(+4.00%) |
May 12, 2017 | 4.100 | 4.120 | 3.960 | 4.000 | 313,442 | -0.10(-2.44%) |
May 11, 2017 | 4.150 | 4.220 | 4.050 | 4.100 | 605,457 | -0.01(-0.24%) |
May 10, 2017 | 4.030 | 4.185 | 3.990 | 4.110 | 536,184 | +0.04(+0.98%) |
May 09, 2017 | 3.770 | 4.190 | 3.760 | 4.070 | 562,617 | +0.23(+5.99%) |
May 08, 2017 | 4.090 | 4.200 | 3.820 | 3.840 | 1,035,444 | -0.34(-8.13%) |
May 05, 2017 | 4.110 | 4.280 | 3.880 | 4.180 | 617,212 | +0.06(+1.46%) |
May 04, 2017 | 4.800 | 4.850 | 4.050 | 4.120 | 1,179,755 | -0.52(-11.21%) |
May 03, 2017 | 4.900 | 4.953 | 4.570 | 4.640 | 507,798 | -0.26(-5.31%) |
May 02, 2017 | 4.910 | 4.999 | 4.810 | 4.900 | 304,954 | -0.05(-1.01%) |
May 01, 2017 | 5.000 | 5.090 | 4.850 | 4.950 | 435,504 | -0.07(-1.39%) |
Apr 28, 2017 | 5.220 | 5.220 | 4.920 | 5.020 | 599,910 | -0.17(-3.28%) |
Apr 27, 2017 | 5.330 | 5.410 | 5.040 | 5.190 | 489,539 | -0.12(-2.26%) |
Apr 26, 2017 | 5.300 | 5.570 | 5.250 | 5.310 | 1,110,150 | -0.03(-0.56%) |
Apr 25, 2017 | 5.400 | 5.150 | 5.340 | 839,579 | -0.03(-0.56%) | |
Apr 24, 2017 | 5.370 | 5.527 | 5.200 | 5.370 | 730,593 | -0.04(-0.74%) |
Apr 21, 2017 | 5.450 | 5.460 | 5.170 | 5.410 | 725,212 | -0.05(-0.92%) |
Apr 20, 2017 | 5.680 | 5.687 | 5.420 | 5.460 | 915,130 | -0.19(-3.36%) |
Apr 19, 2017 | 5.710 | 5.800 | 5.600 | 5.650 | 482,552 | -0.07(-1.22%) |
Apr 18, 2017 | 5.950 | 5.995 | 5.600 | 5.720 | 1,340,104 | -0.20(-3.38%) |
Apr 17, 2017 | 7.050 | 7.680 | 5.800 | 5.920 | 7,263,497 | +0.11(+1.89%) |
Apr 13, 2017 | 5.900 | 6.140 | 5.750 | 5.810 | 673,092 | -0.03(-0.51%) |
Apr 12, 2017 | 6.160 | 6.400 | 5.760 | 5.840 | 941,148 | -0.36(-5.81%) |
Apr 11, 2017 | 6.090 | 6.600 | 6.090 | 6.200 | 804,979 | +0.03(+0.49%) |
Apr 10, 2017 | 6.110 | 6.650 | 5.830 | 6.170 | 2,087,481 | -0.34(-5.22%) |
Apr 07, 2017 | 6.940 | 7.340 | 6.300 | 6.510 | 4,200,657 | -0.73(-10.08%) |
Apr 06, 2017 | 5.600 | 8.150 | 5.250 | 7.240 | 13,083,154 | +1.74(+31.64%) |
Apr 05, 2017 | 5.480 | 5.900 | 5.340 | 5.500 | 845,857 | -0.12(-2.14%) |
Apr 04, 2017 | 6.280 | 6.310 | 5.560 | 5.620 | 1,161,450 | -0.65(-10.37%) |