Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.275 | 2.292 | 2.234 | 2.263 | 12,507 | +0.06(+2.83%) |
Jun 29, 2017 | 2.281 | 2.281 | 2.192 | 2.201 | 7,553 | -0.06(-2.70%) |
Jun 28, 2017 | 2.171 | 2.262 | 2.124 | 2.262 | 7,910 | -0.05(-2.07%) |
Jun 27, 2017 | 2.263 | 2.327 | 2.147 | 2.310 | 5,687 | +0.06(+2.50%) |
Jun 26, 2017 | 2.263 | 2.321 | 2.113 | 2.254 | 25,392 | -0.03(-1.52%) |
Jun 23, 2017 | 2.275 | 2.288 | 2.263 | 2.288 | 4,376 | +0.01(+0.66%) |
Jun 22, 2017 | 2.273 | 2.273 | 2.273 | 2.273 | 501 | +0.01(+0.44%) |
Jun 21, 2017 | 2.310 | 2.310 | 2.194 | 2.263 | 14,695 | -0.04(-1.76%) |
Jun 20, 2017 | 2.136 | 2.304 | 2.136 | 2.304 | 21,263 | +0.17(+7.88%) |
Jun 19, 2017 | 2.136 | 2.136 | 2.136 | 2.136 | 721 | +0.05(+2.51%) |
Jun 16, 2017 | 2.310 | 2.310 | 2.084 | 2.084 | 13,420 | -0.23(-9.80%) |
Jun 15, 2017 | 2.327 | 2.327 | 2.310 | 2.310 | 5,532 | -0.01(-0.25%) |
Jun 14, 2017 | 2.281 | 2.327 | 2.281 | 2.316 | 6,246 | -0.01(-0.50%) |
Jun 13, 2017 | 2.292 | 2.327 | 2.095 | 2.327 | 8,189 | +0.00(+0.00%) |
Jun 12, 2017 | 2.310 | 2.327 | 1.973 | 2.327 | 10,908 | +0.04(+1.78%) |
Jun 09, 2017 | 2.310 | 2.310 | 2.002 | 2.287 | 28,190 | -0.02(-1.01%) |
Jun 08, 2017 | 2.234 | 2.310 | 2.014 | 2.310 | 3,437 | +0.08(+3.38%) |
Jun 07, 2017 | 1.973 | 2.234 | 1.950 | 2.234 | 22,854 | +0.28(+14.58%) |
Jun 06, 2017 | 2.345 | 2.345 | 1.878 | 1.950 | 9,850 | -0.12(-5.62%) |
Jun 05, 2017 | 2.147 | 2.310 | 1.915 | 2.066 | 18,682 | -0.27(-11.44%) |
Jun 02, 2017 | 2.313 | 2.345 | 2.223 | 2.333 | 2,305 | +0.19(+8.78%) |
Jun 01, 2017 | 2.205 | 2.302 | 2.145 | 2.145 | 2,005 | +0.03(+1.19%) |
May 31, 2017 | 2.345 | 2.345 | 2.120 | 2.120 | 1,418 | -0.01(-0.49%) |
May 30, 2017 | 2.229 | 2.229 | 2.130 | 2.130 | 523 | -0.08(-3.42%) |
May 26, 2017 | 2.345 | 2.345 | 2.205 | 2.205 | 8,475 | +0.07(+3.26%) |
May 25, 2017 | 2.321 | 2.321 | 2.130 | 2.136 | 2,651 | +0.04(+1.94%) |
May 24, 2017 | 1.904 | 2.095 | 1.892 | 2.095 | 1,805 | -0.03(-1.63%) |
May 23, 2017 | 2.345 | 2.345 | 2.113 | 2.130 | 1,686 | -0.01(-0.27%) |
May 22, 2017 | 2.345 | 2.345 | 2.031 | 2.136 | 6,213 | -0.17(-7.55%) |
May 19, 2017 | 2.321 | 2.392 | 2.205 | 2.310 | 13,210 | -0.02(-0.70%) |
May 18, 2017 | 2.095 | 2.371 | 2.095 | 2.327 | 2,998 | +0.16(+7.52%) |
May 17, 2017 | 2.281 | 2.325 | 2.164 | 2.164 | 2,103 | -0.12(-5.20%) |
May 16, 2017 | 2.374 | 2.374 | 2.225 | 2.283 | 611 | +0.15(+6.88%) |
May 15, 2017 | 2.409 | 2.409 | 2.136 | 2.136 | 1,735 | -0.07(-3.16%) |
May 12, 2017 | 2.205 | 2.205 | 2.195 | 2.205 | 3,973 | -0.03(-1.56%) |
May 11, 2017 | 2.240 | 2.240 | 2.240 | 2.240 | 351 | +0.00(+0.00%) |
May 10, 2017 | 2.349 | 2.349 | 2.240 | 2.240 | 3,633 | -0.13(-5.62%) |
May 09, 2017 | 2.374 | 2.374 | 2.374 | 2.374 | 182 | +0.05(+2.25%) |
May 08, 2017 | 2.467 | 2.467 | 2.281 | 2.321 | 1,719 | -0.01(-0.25%) |
May 04, 2017 | 2.327 | 2.327 | 2.327 | 6 | -0.09(-3.79%) | |
May 03, 2017 | 2.321 | 2.438 | 2.321 | 2.419 | 21,245 | +0.03(+1.13%) |
May 02, 2017 | 2.433 | 2.434 | 2.166 | 2.392 | 23,948 | -0.02(-1.00%) |
May 01, 2017 | 2.328 | 2.443 | 2.328 | 2.416 | 15,871 | +0.07(+3.03%) |
Apr 28, 2017 | 2.418 | 2.436 | 2.253 | 2.345 | 16,778 | -0.08(-3.14%) |
Apr 27, 2017 | 2.421 | 2.421 | 2.421 | 2.421 | 190 | +0.06(+2.50%) |
Apr 26, 2017 | 2.345 | 2.362 | 2.345 | 2.362 | 18,276 | +0.05(+2.23%) |
Apr 25, 2017 | 2.368 | 2.370 | 2.253 | 2.311 | 20,011 | -0.09(-3.80%) |
Apr 24, 2017 | 2.439 | 2.484 | 2.253 | 2.402 | 13,826 | +0.15(+6.63%) |
Apr 21, 2017 | 2.310 | 2.318 | 2.241 | 2.253 | 12,523 | -0.20(-8.24%) |
Apr 20, 2017 | 2.466 | 2.466 | 2.455 | 2.455 | 3,351 | -0.03(-1.16%) |