Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.956 | 1.995 | 1.946 | 1.969 | 11,033,535 | +0.02(+0.99%) |
Jun 29, 2017 | 1.995 | 2.014 | 1.921 | 1.950 | 12,251,734 | -0.04(-1.95%) |
Jun 28, 2017 | 1.937 | 2.001 | 1.937 | 1.988 | 12,713,846 | +0.09(+4.76%) |
Jun 27, 2017 | 1.924 | 1.959 | 1.898 | 1.898 | 7,483,594 | -0.03(-1.34%) |
Jun 26, 2017 | 1.885 | 1.937 | 1.859 | 1.924 | 11,836,094 | +0.07(+3.83%) |
Jun 23, 2017 | 1.795 | 1.879 | 1.772 | 1.853 | 15,976,739 | +0.06(+3.24%) |
Jun 22, 2017 | 1.743 | 1.795 | 1.739 | 1.795 | 7,035,265 | +0.06(+3.35%) |
Jun 21, 2017 | 1.724 | 1.756 | 1.704 | 1.737 | 9,054,752 | +0.03(+1.51%) |
Jun 20, 2017 | 1.743 | 1.753 | 1.691 | 1.711 | 14,055,951 | -0.05(-2.93%) |
Jun 19, 2017 | 1.743 | 1.795 | 1.743 | 1.762 | 6,182,714 | +0.02(+1.11%) |
Jun 16, 2017 | 1.730 | 1.762 | 1.717 | 1.743 | 9,837,422 | +0.01(+0.75%) |
Jun 15, 2017 | 1.775 | 1.782 | 1.679 | 1.730 | 12,115,751 | -0.06(-3.25%) |
Jun 14, 2017 | 1.840 | 1.853 | 1.769 | 1.788 | 11,487,517 | -0.03(-1.77%) |
Jun 13, 2017 | 1.821 | 1.853 | 1.801 | 1.821 | 16,367,395 | +0.00(+0.00%) |
Jun 12, 2017 | 1.859 | 1.895 | 1.808 | 1.821 | 14,081,353 | -0.05(-2.42%) |
Jun 09, 2017 | 1.879 | 1.924 | 1.859 | 1.866 | 12,392,927 | -0.01(-0.35%) |
Jun 08, 2017 | 1.775 | 1.885 | 1.762 | 1.872 | 15,437,212 | +0.06(+3.57%) |
Jun 07, 2017 | 1.846 | 1.866 | 1.782 | 1.808 | 18,609,638 | -0.01(-0.71%) |
Jun 06, 2017 | 1.833 | 1.872 | 1.788 | 1.821 | 14,199,300 | +0.00(+0.00%) |
Jun 05, 2017 | 1.846 | 1.872 | 1.808 | 1.821 | 5,993,585 | -0.04(-2.08%) |
Jun 02, 2017 | 1.904 | 1.911 | 1.859 | 1.859 | 8,426,616 | +0.00(+0.00%) |
Jun 01, 2017 | 1.898 | 1.924 | 1.840 | 1.859 | 6,509,125 | -0.01(-0.69%) |
May 31, 2017 | 1.930 | 1.946 | 1.866 | 1.872 | 16,514,539 | -0.07(-3.65%) |
May 30, 2017 | 1.904 | 1.943 | 1.885 | 1.943 | 17,412,594 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.846 | 1.866 | 14,588,047 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.821 | 1.859 | 13,702,930 | -0.01(-0.69%) |
May 24, 2017 | 1.917 | 1.937 | 1.872 | 1.872 | 17,294,884 | -0.05(-2.36%) |
May 23, 2017 | 1.821 | 1.924 | 1.814 | 1.917 | 17,228,238 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.840 | 1.750 | 1.821 | 17,110,668 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.904 | 1.783 | 1.859 | 13,559,704 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.679 | 1.711 | 34,001,924 | -0.35(-16.93%) |
May 17, 2017 | 2.105 | 2.140 | 2.046 | 2.059 | 12,743,632 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.130 | 13,717,486 | +0.09(+4.43%) |
May 15, 2017 | 1.988 | 2.069 | 1.988 | 2.040 | 21,664,934 | +0.08(+4.29%) |
May 12, 2017 | 2.034 | 2.053 | 1.950 | 1.956 | 9,552,045 | -0.06(-3.19%) |
May 11, 2017 | 1.950 | 2.034 | 1.924 | 2.021 | 12,665,544 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,855,929 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.846 | 1.904 | 10,912,097 | +0.07(+3.87%) |
May 08, 2017 | 1.846 | 1.879 | 1.808 | 1.833 | 7,596,595 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.917 | 1.859 | 1.866 | 11,947,047 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.892 | 1.821 | 1.866 | 22,343,576 | -0.06(-3.02%) |
May 03, 2017 | 2.027 | 2.027 | 1.911 | 1.924 | 18,242,188 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.046 | 1.985 | 2.034 | 7,416,053 | +0.05(+2.27%) |
May 01, 2017 | 1.969 | 2.008 | 1.956 | 1.988 | 3,842,047 | +0.02(+0.98%) |
Apr 28, 2017 | 1.943 | 2.001 | 1.937 | 1.969 | 6,856,920 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.930 | 8,688,941 | -0.05(-2.61%) |
Apr 26, 2017 | 1.975 | 2.005 | 1.950 | 1.982 | 7,379,068 | -0.02(-0.97%) |
Apr 25, 2017 | 1.963 | 2.014 | 1.943 | 2.001 | 7,928,677 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.017 | 1.963 | 1.988 | 10,431,316 | +0.04(+1.99%) |
Apr 21, 2017 | 1.930 | 1.950 | 1.904 | 1.950 | 4,954,296 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.930 | 16,459,099 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.872 | 1.885 | 10,535,697 | -0.03(-1.35%) |
Apr 18, 2017 | 1.917 | 1.963 | 1.898 | 1.911 | 11,845,711 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.930 | 1.969 | 11,309,261 | +0.06(+3.04%) |
Apr 13, 2017 | 1.988 | 2.014 | 1.911 | 1.911 | 16,416,151 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.034 | 1.943 | 1.950 | 15,166,021 | -0.10(-5.03%) |
Apr 11, 2017 | 2.105 | 2.111 | 2.014 | 2.053 | 21,093,156 | -0.04(-1.85%) |
Apr 10, 2017 | 2.143 | 2.163 | 2.079 | 2.092 | 8,887,912 | -0.05(-2.41%) |
Apr 07, 2017 | 2.105 | 2.214 | 2.105 | 2.143 | 15,005,991 | +0.03(+1.22%) |
Apr 06, 2017 | 2.169 | 2.201 | 2.111 | 2.118 | 12,512,423 | -0.06(-2.67%) |
Apr 05, 2017 | 2.298 | 2.340 | 2.169 | 2.176 | 12,540,229 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.260 | 2.195 | 2.260 | 6,963,633 | +0.05(+2.04%) |