Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.084 | 2.093 | 1.978 | 2.013 | 590,630 | -0.08(-3.78%) |
Jun 29, 2017 | 2.110 | 2.110 | 2.022 | 2.093 | 449,175 | -0.02(-0.83%) |
Jun 28, 2017 | 2.040 | 2.119 | 1.978 | 2.110 | 664,706 | +0.09(+4.35%) |
Jun 27, 2017 | 1.978 | 2.181 | 1.971 | 2.022 | 897,709 | +0.08(+4.07%) |
Jun 26, 2017 | 2.119 | 2.154 | 1.926 | 1.943 | 746,175 | -0.15(-7.14%) |
Jun 23, 2017 | 1.926 | 2.110 | 1.908 | 2.093 | 5,155,497 | +0.16(+8.18%) |
Jun 22, 2017 | 1.952 | 1.961 | 1.873 | 1.934 | 722,011 | +0.03(+1.38%) |
Jun 21, 2017 | 1.926 | 2.022 | 1.899 | 1.908 | 516,720 | -0.03(-1.36%) |
Jun 20, 2017 | 1.952 | 1.996 | 1.952 | 1.934 | 439,086 | -0.04(-1.79%) |
Jun 19, 2017 | 2.049 | 2.181 | 1.934 | 1.969 | 793,993 | -0.08(-3.86%) |
Jun 16, 2017 | 2.031 | 2.093 | 2.005 | 2.049 | 365,859 | +0.04(+2.19%) |
Jun 15, 2017 | 2.013 | 2.049 | 1.961 | 2.005 | 554,843 | -0.06(-2.98%) |
Jun 14, 2017 | 2.022 | 2.119 | 1.969 | 2.066 | 619,679 | -0.03(-1.26%) |
Jun 13, 2017 | 1.978 | 2.145 | 1.917 | 2.093 | 517,244 | +0.13(+6.73%) |
Jun 12, 2017 | 1.996 | 2.049 | 1.917 | 1.961 | 918,009 | -0.06(-3.04%) |
Jun 09, 2017 | 1.829 | 2.049 | 1.829 | 2.022 | 1,152,859 | +0.19(+10.58%) |
Jun 08, 2017 | 1.758 | 1.838 | 1.732 | 1.829 | 254,280 | +0.07(+4.00%) |
Jun 07, 2017 | 1.715 | 1.802 | 1.688 | 1.758 | 483,728 | +0.04(+2.56%) |
Jun 06, 2017 | 1.609 | 1.758 | 1.600 | 1.715 | 715,027 | +0.12(+7.73%) |
Jun 05, 2017 | 1.600 | 1.671 | 1.547 | 1.591 | 506,183 | -0.01(-0.55%) |
Jun 02, 2017 | 1.838 | 1.859 | 1.583 | 1.600 | 996,061 | -0.26(-14.15%) |
Jun 01, 2017 | 1.794 | 1.890 | 1.785 | 1.864 | 248,754 | +0.05(+2.91%) |
May 31, 2017 | 1.829 | 1.846 | 1.794 | 1.811 | 180,132 | -0.02(-0.96%) |
May 30, 2017 | 1.873 | 1.917 | 1.811 | 1.829 | 319,081 | -0.08(-4.15%) |
May 26, 2017 | 1.829 | 1.926 | 1.820 | 1.908 | 341,503 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.838 | 740,929 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.996 | 1.873 | 1.873 | 579,910 | -0.06(-3.18%) |
May 23, 2017 | 1.873 | 1.961 | 1.829 | 1.934 | 426,603 | +0.07(+3.77%) |
May 22, 2017 | 1.882 | 1.917 | 1.802 | 1.864 | 300,064 | -0.01(-0.47%) |
May 19, 2017 | 1.908 | 1.908 | 1.803 | 1.873 | 574,723 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,560 | -0.04(-1.90%) |
May 17, 2017 | 1.882 | 1.899 | 1.820 | 1.846 | 289,637 | -0.04(-1.87%) |
May 16, 2017 | 1.882 | 1.934 | 1.864 | 1.882 | 288,788 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.882 | 1.882 | 420,946 | -0.04(-1.83%) |
May 12, 2017 | 1.961 | 1.969 | 1.890 | 1.917 | 295,284 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.996 | 1.934 | 1.969 | 320,465 | -0.03(-1.32%) |
May 10, 2017 | 1.926 | 2.040 | 1.926 | 1.996 | 694,017 | +0.07(+3.65%) |
May 09, 2017 | 1.882 | 1.961 | 1.864 | 1.926 | 600,503 | +0.04(+2.34%) |
May 08, 2017 | 1.917 | 1.917 | 1.820 | 1.882 | 325,972 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.864 | 483,150 | +0.06(+3.41%) |
May 04, 2017 | 1.908 | 1.932 | 1.776 | 1.802 | 1,342,754 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,149 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.040 | 1.899 | 2.013 | 487,779 | +0.03(+1.33%) |
May 01, 2017 | 1.908 | 2.066 | 1.882 | 1.987 | 972,845 | +0.11(+6.10%) |
Apr 28, 2017 | 1.961 | 1.961 | 1.864 | 1.873 | 613,310 | -0.10(-4.91%) |
Apr 27, 2017 | 1.908 | 1.978 | 1.890 | 1.969 | 360,397 | +0.06(+3.23%) |
Apr 26, 2017 | 1.899 | 1.978 | 1.864 | 1.908 | 485,090 | +0.01(+0.46%) |
Apr 25, 2017 | 1.987 | 1.987 | 1.899 | 1.899 | 356,249 | -0.07(-3.57%) |
Apr 24, 2017 | 1.926 | 2.013 | 1.785 | 1.969 | 823,756 | +0.07(+3.70%) |
Apr 21, 2017 | 1.864 | 1.978 | 1.846 | 1.899 | 628,191 | +0.03(+1.41%) |
Apr 20, 2017 | 1.952 | 1.961 | 1.855 | 1.873 | 723,191 | -0.07(-3.62%) |
Apr 19, 2017 | 1.961 | 2.022 | 1.917 | 1.943 | 439,371 | -0.02(-0.90%) |
Apr 18, 2017 | 1.987 | 1.987 | 1.864 | 1.961 | 857,434 | -0.07(-3.46%) |
Apr 17, 2017 | 2.145 | 2.145 | 1.917 | 2.031 | 847,729 | -0.11(-4.94%) |
Apr 13, 2017 | 2.049 | 2.224 | 2.049 | 2.137 | 1,141,713 | +0.08(+3.85%) |
Apr 12, 2017 | 2.145 | 2.189 | 2.040 | 2.057 | 641,710 | -0.09(-4.10%) |
Apr 11, 2017 | 2.286 | 2.286 | 2.101 | 2.145 | 860,120 | -0.11(-5.06%) |
Apr 10, 2017 | 2.207 | 2.286 | 2.128 | 2.260 | 1,108,521 | +0.05(+2.39%) |
Apr 07, 2017 | 2.198 | 2.242 | 2.031 | 2.207 | 1,477,401 | +0.09(+4.15%) |
Apr 06, 2017 | 1.838 | 2.141 | 1.822 | 2.119 | 2,508,631 | +0.29(+15.87%) |
Apr 05, 2017 | 1.917 | 1.969 | 1.820 | 1.829 | 1,051,611 | -0.08(-4.15%) |
Apr 04, 2017 | 1.890 | 1.917 | 1.846 | 1.908 | 829,422 | +0.03(+1.40%) |