Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.175 | 2.294 | 2.165 | 2.294 | 888,641 | +0.05(+2.20%) |
Jun 29, 2016 | 2.225 | 2.274 | 2.136 | 2.244 | 835,747 | +0.07(+3.18%) |
Jun 28, 2016 | 2.185 | 2.215 | 2.126 | 2.175 | 933,156 | +0.11(+5.26%) |
Jun 27, 2016 | 2.155 | 2.185 | 2.047 | 2.066 | 1,532,857 | -0.12(-5.43%) |
Jun 24, 2016 | 2.146 | 2.225 | 2.096 | 2.185 | 1,437,049 | -0.09(-3.91%) |
Jun 23, 2016 | 2.254 | 2.284 | 2.235 | 2.274 | 679,452 | +0.06(+2.68%) |
Jun 22, 2016 | 2.205 | 2.274 | 2.175 | 2.215 | 899,777 | +0.02(+0.90%) |
Jun 21, 2016 | 2.136 | 2.205 | 2.096 | 2.195 | 670,242 | +0.01(+0.45%) |
Jun 20, 2016 | 2.165 | 2.215 | 2.126 | 2.185 | 1,312,632 | +0.06(+2.79%) |
Jun 17, 2016 | 2.116 | 2.126 | 2.076 | 2.126 | 1,182,193 | +0.09(+4.37%) |
Jun 16, 2016 | 2.057 | 2.066 | 2.027 | 2.037 | 748,437 | -0.06(-2.83%) |
Jun 15, 2016 | 2.047 | 2.106 | 2.027 | 2.096 | 1,848,397 | +0.05(+2.42%) |
Jun 14, 2016 | 2.076 | 2.146 | 2.027 | 2.047 | 852,116 | -0.08(-3.72%) |
Jun 13, 2016 | 2.027 | 2.195 | 2.017 | 2.126 | 2,336,230 | +0.09(+4.37%) |
Jun 10, 2016 | 2.086 | 2.111 | 2.037 | 2.037 | 997,028 | -0.08(-3.74%) |
Jun 09, 2016 | 2.116 | 2.146 | 2.086 | 2.116 | 634,630 | -0.02(-0.93%) |
Jun 08, 2016 | 2.136 | 2.175 | 2.096 | 2.136 | 1,485,084 | +0.05(+2.37%) |
Jun 07, 2016 | 2.126 | 2.165 | 2.086 | 2.086 | 860,207 | -0.02(-0.94%) |
Jun 06, 2016 | 2.076 | 2.106 | 2.047 | 2.106 | 947,387 | +0.06(+2.90%) |
Jun 03, 2016 | 2.047 | 2.076 | 2.027 | 2.047 | 682,013 | +0.01(+0.49%) |
Jun 02, 2016 | 2.027 | 2.057 | 2.007 | 2.037 | 553,619 | -0.01(-0.48%) |
Jun 01, 2016 | 2.076 | 2.116 | 2.007 | 2.047 | 1,094,821 | -0.04(-1.90%) |
May 31, 2016 | 2.165 | 2.175 | 2.086 | 2.086 | 1,608,670 | -0.05(-2.31%) |
May 27, 2016 | 2.175 | 2.136 | 2.136 | 2.136 | 849,380 | -0.01(-0.46%) |
May 26, 2016 | 2.165 | 2.205 | 2.086 | 2.146 | 887,916 | +0.01(+0.46%) |
May 25, 2016 | 2.076 | 2.155 | 2.076 | 2.136 | 1,024,651 | +0.08(+3.85%) |
May 24, 2016 | 2.057 | 2.076 | 1.987 | 2.057 | 1,117,493 | +0.01(+0.48%) |
May 23, 2016 | 2.126 | 2.126 | 1.997 | 2.047 | 1,063,987 | -0.09(-4.17%) |
May 20, 2016 | 2.037 | 2.155 | 2.025 | 2.136 | 1,312,977 | +0.14(+6.93%) |
May 19, 2016 | 2.057 | 2.060 | 1.958 | 1.997 | 1,666,466 | -0.07(-3.35%) |
May 18, 2016 | 2.155 | 2.165 | 2.057 | 2.066 | 1,435,505 | -0.06(-2.79%) |
May 17, 2016 | 2.155 | 2.225 | 2.116 | 2.126 | 1,283,211 | +0.00(+0.00%) |
May 16, 2016 | 2.254 | 2.294 | 2.057 | 2.126 | 2,552,219 | -0.06(-2.71%) |
May 13, 2016 | 2.185 | 2.254 | 2.155 | 2.185 | 896,538 | -0.06(-2.64%) |
May 12, 2016 | 2.333 | 2.366 | 2.225 | 2.244 | 888,255 | -0.06(-2.57%) |
May 11, 2016 | 2.225 | 2.323 | 2.136 | 2.304 | 1,162,190 | +0.03(+1.30%) |
May 10, 2016 | 2.244 | 2.323 | 2.185 | 2.274 | 1,060,688 | +0.04(+1.77%) |
May 09, 2016 | 2.412 | 2.412 | 2.205 | 2.235 | 1,105,811 | -0.11(-4.64%) |
May 06, 2016 | 2.254 | 2.383 | 2.225 | 2.343 | 1,478,815 | +0.05(+2.16%) |
May 05, 2016 | 2.235 | 2.590 | 2.155 | 2.294 | 3,495,670 | +0.10(+4.50%) |
May 04, 2016 | 2.195 | 2.323 | 2.057 | 2.195 | 2,331,075 | +0.06(+2.78%) |
May 03, 2016 | 2.215 | 2.225 | 2.106 | 2.136 | 1,970,699 | -0.12(-5.26%) |
May 02, 2016 | 2.393 | 2.412 | 2.195 | 2.254 | 1,801,831 | -0.13(-5.39%) |
Apr 29, 2016 | 2.620 | 2.707 | 2.274 | 2.383 | 2,486,346 | -0.14(-5.49%) |
Apr 28, 2016 | 2.590 | 2.709 | 2.472 | 2.521 | 2,354,087 | -0.01(-0.39%) |
Apr 27, 2016 | 2.353 | 2.551 | 2.353 | 2.531 | 2,559,707 | +0.19(+8.02%) |
Apr 26, 2016 | 2.333 | 2.412 | 2.235 | 2.343 | 1,694,475 | +0.03(+1.28%) |
Apr 25, 2016 | 2.155 | 2.323 | 2.126 | 2.314 | 1,813,038 | +0.12(+5.41%) |
Apr 22, 2016 | 2.165 | 2.205 | 2.136 | 2.195 | 1,456,076 | +0.06(+2.78%) |
Apr 21, 2016 | 2.195 | 2.215 | 2.106 | 2.136 | 1,081,889 | -0.02(-0.92%) |
Apr 20, 2016 | 2.126 | 2.185 | 2.076 | 2.155 | 1,546,881 | +0.00(+0.00%) |
Apr 19, 2016 | 2.136 | 2.235 | 2.126 | 2.155 | 1,457,659 | +0.05(+2.35%) |
Apr 18, 2016 | 2.047 | 2.131 | 1.977 | 2.106 | 1,737,656 | -0.04(-1.84%) |
Apr 15, 2016 | 2.175 | 2.264 | 2.106 | 2.146 | 1,756,928 | -0.13(-5.65%) |
Apr 14, 2016 | 2.393 | 2.393 | 2.274 | 2.274 | 1,261,558 | -0.09(-3.77%) |
Apr 13, 2016 | 2.472 | 2.492 | 2.175 | 2.363 | 3,438,070 | -0.15(-5.91%) |
Apr 12, 2016 | 2.126 | 2.541 | 2.106 | 2.511 | 4,415,337 | +0.39(+18.14%) |
Apr 11, 2016 | 2.155 | 2.155 | 2.037 | 2.126 | 1,837,412 | +0.04(+1.90%) |
Apr 08, 2016 | 2.136 | 2.169 | 2.076 | 2.086 | 1,772,166 | +0.05(+2.43%) |
Apr 07, 2016 | 2.027 | 2.057 | 1.977 | 2.037 | 1,170,377 | -0.02(-0.96%) |
Apr 06, 2016 | 1.977 | 2.116 | 1.968 | 2.057 | 2,502,478 | +0.10(+5.05%) |
Apr 05, 2016 | 1.958 | 1.997 | 1.908 | 1.958 | 1,152,368 | +0.00(+0.00%) |
Apr 04, 2016 | 2.047 | 2.126 | 1.908 | 1.958 | 3,182,470 | -0.12(-5.71%) |