Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.760 | 2.790 | 2.700 | 2.750 | 209,603 | +0.01(+0.36%) |
Jun 29, 2016 | 2.790 | 2.820 | 2.740 | 2.740 | 177,577 | -0.03(-1.08%) |
Jun 28, 2016 | 2.810 | 2.820 | 2.610 | 2.770 | 299,147 | +0.02(+0.73%) |
Jun 27, 2016 | 3.060 | 3.060 | 2.750 | 2.750 | 257,171 | -0.34(-11.00%) |
Jun 24, 2016 | 3.070 | 3.100 | 2.870 | 3.090 | 4,011,571 | -0.11(-3.44%) |
Jun 23, 2016 | 3.060 | 3.200 | 3.010 | 3.200 | 331,804 | +0.16(+5.26%) |
Jun 22, 2016 | 3.200 | 3.290 | 3.020 | 3.040 | 225,342 | -0.17(-5.30%) |
Jun 21, 2016 | 3.360 | 3.360 | 3.130 | 3.210 | 292,681 | -0.14(-4.18%) |
Jun 20, 2016 | 3.330 | 3.400 | 3.290 | 3.350 | 231,535 | +0.06(+1.82%) |
Jun 17, 2016 | 3.240 | 3.400 | 3.225 | 3.290 | 428,809 | +0.08(+2.49%) |
Jun 16, 2016 | 3.170 | 3.250 | 3.100 | 3.210 | 318,279 | +0.02(+0.63%) |
Jun 15, 2016 | 3.240 | 3.330 | 3.170 | 3.190 | 178,315 | -0.05(-1.54%) |
Jun 14, 2016 | 3.270 | 3.380 | 3.130 | 3.240 | 268,433 | -0.06(-1.82%) |
Jun 13, 2016 | 3.300 | 3.480 | 3.280 | 3.300 | 244,403 | -0.05(-1.49%) |
Jun 10, 2016 | 3.410 | 3.550 | 3.300 | 3.350 | 299,943 | -0.05(-1.47%) |
Jun 09, 2016 | 3.500 | 3.550 | 3.330 | 3.400 | 292,880 | -0.13(-3.68%) |
Jun 08, 2016 | 3.450 | 3.600 | 3.400 | 3.530 | 297,655 | +0.08(+2.32%) |
Jun 07, 2016 | 3.570 | 3.630 | 3.320 | 3.450 | 378,350 | -0.08(-2.27%) |
Jun 06, 2016 | 3.260 | 3.740 | 3.181 | 3.530 | 568,922 | +0.24(+7.29%) |
Jun 03, 2016 | 3.190 | 3.340 | 3.030 | 3.290 | 357,969 | +0.14(+4.44%) |
Jun 02, 2016 | 2.850 | 3.160 | 2.850 | 3.150 | 405,198 | +0.28(+9.76%) |
Jun 01, 2016 | 2.840 | 2.890 | 2.740 | 2.870 | 282,757 | +0.04(+1.41%) |
May 31, 2016 | 2.680 | 2.900 | 2.600 | 2.830 | 472,799 | +0.18(+6.79%) |
May 27, 2016 | 2.710 | 2.650 | 2.650 | 2.650 | 151,900 | -0.08(-2.93%) |
May 26, 2016 | 2.800 | 2.810 | 2.690 | 2.730 | 306,909 | -0.07(-2.50%) |
May 25, 2016 | 2.590 | 2.840 | 2.520 | 2.800 | 475,626 | +0.24(+9.37%) |
May 24, 2016 | 2.340 | 2.570 | 2.210 | 2.560 | 257,539 | +0.26(+11.30%) |
May 23, 2016 | 2.240 | 2.340 | 2.200 | 2.300 | 86,625 | +0.06(+2.68%) |
May 20, 2016 | 2.140 | 2.270 | 2.140 | 2.240 | 96,751 | +0.11(+5.16%) |
May 19, 2016 | 2.200 | 2.250 | 2.110 | 2.130 | 199,843 | -0.08(-3.62%) |
May 18, 2016 | 2.210 | 2.280 | 2.170 | 2.210 | 77,913 | -0.02(-0.90%) |
May 17, 2016 | 2.250 | 2.340 | 2.180 | 2.230 | 199,181 | -0.01(-0.45%) |
May 16, 2016 | 2.230 | 2.350 | 2.210 | 2.240 | 137,841 | +0.02(+0.90%) |
May 13, 2016 | 2.200 | 2.280 | 2.170 | 2.220 | 106,123 | +0.01(+0.45%) |
May 12, 2016 | 2.330 | 2.400 | 2.180 | 2.210 | 188,721 | -0.10(-4.33%) |
May 11, 2016 | 2.540 | 2.550 | 2.260 | 2.310 | 226,857 | -0.24(-9.41%) |
May 10, 2016 | 2.500 | 2.570 | 2.380 | 2.550 | 254,039 | +0.07(+2.82%) |
May 09, 2016 | 2.370 | 2.500 | 2.360 | 2.480 | 136,991 | +0.13(+5.53%) |
May 06, 2016 | 2.280 | 2.380 | 2.270 | 2.350 | 128,669 | +0.09(+3.98%) |
May 05, 2016 | 2.290 | 2.290 | 2.170 | 2.260 | 225,103 | +0.00(+0.00%) |
May 04, 2016 | 2.300 | 2.420 | 2.230 | 2.260 | 233,517 | -0.04(-1.74%) |
May 03, 2016 | 2.250 | 2.410 | 2.220 | 2.300 | 227,468 | +0.02(+1.10%) |
May 02, 2016 | 2.480 | 2.500 | 2.200 | 2.275 | 468,927 | -0.18(-7.14%) |
Apr 29, 2016 | 2.720 | 2.760 | 2.450 | 2.450 | 504,609 | -0.11(-4.30%) |
Apr 28, 2016 | 2.500 | 2.600 | 2.470 | 2.560 | 171,288 | +0.07(+2.81%) |
Apr 27, 2016 | 2.490 | 2.530 | 2.420 | 2.490 | 153,035 | +0.00(+0.00%) |
Apr 26, 2016 | 2.620 | 2.620 | 2.450 | 2.490 | 173,179 | -0.09(-3.49%) |
Apr 25, 2016 | 2.510 | 2.620 | 2.510 | 2.580 | 133,452 | +0.07(+2.79%) |
Apr 22, 2016 | 2.530 | 2.625 | 2.500 | 2.510 | 84,132 | -0.01(-0.40%) |
Apr 21, 2016 | 2.500 | 2.560 | 2.500 | 2.520 | 202,463 | +0.02(+0.80%) |
Apr 20, 2016 | 2.470 | 2.520 | 2.450 | 2.500 | 116,745 | +0.02(+0.81%) |
Apr 19, 2016 | 2.650 | 2.650 | 2.410 | 2.480 | 158,502 | -0.17(-6.42%) |
Apr 18, 2016 | 2.420 | 2.660 | 2.420 | 2.650 | 227,775 | +0.18(+7.29%) |
Apr 15, 2016 | 2.580 | 2.640 | 2.460 | 2.470 | 123,854 | -0.13(-5.00%) |
Apr 14, 2016 | 2.530 | 2.630 | 2.450 | 2.600 | 161,752 | +0.11(+4.42%) |
Apr 13, 2016 | 2.440 | 2.550 | 2.418 | 2.490 | 197,592 | +0.07(+2.89%) |
Apr 12, 2016 | 2.430 | 2.530 | 2.300 | 2.420 | 206,404 | +0.02(+0.83%) |
Apr 11, 2016 | 2.300 | 2.410 | 2.260 | 2.400 | 253,745 | +0.13(+5.73%) |
Apr 08, 2016 | 2.370 | 2.430 | 2.260 | 2.270 | 197,651 | -0.06(-2.58%) |
Apr 07, 2016 | 2.460 | 2.460 | 2.310 | 2.330 | 124,231 | -0.08(-3.32%) |
Apr 06, 2016 | 2.430 | 2.460 | 2.331 | 2.410 | 224,062 | -0.02(-0.82%) |
Apr 05, 2016 | 2.420 | 2.550 | 2.408 | 2.430 | 195,757 | +0.04(+1.67%) |
Apr 04, 2016 | 2.410 | 2.530 | 2.390 | 2.390 | 181,666 | +0.01(+0.42%) |