Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.440 | 2.484 | 2.440 | 2.460 | 31,508 | +0.03(+1.23%) |
Jul 28, 2016 | 2.470 | 2.470 | 2.430 | 2.430 | 6,911 | -0.04(-1.62%) |
Jul 27, 2016 | 2.500 | 2.500 | 2.470 | 2.470 | 85,040 | +0.01(+0.41%) |
Jul 26, 2016 | 2.440 | 2.490 | 2.440 | 2.460 | 135,803 | +0.03(+1.23%) |
Jul 25, 2016 | 2.410 | 2.430 | 2.410 | 2.430 | 6,095 | -0.01(-0.41%) |
Jul 22, 2016 | 2.420 | 2.449 | 2.420 | 2.440 | 27,518 | +0.04(+1.50%) |
Jul 21, 2016 | 2.400 | 2.430 | 2.394 | 2.404 | 26,310 | +0.10(+4.16%) |
Jul 20, 2016 | 2.270 | 2.314 | 2.250 | 2.308 | 32,170 | -0.02(-0.94%) |
Jul 19, 2016 | 2.390 | 2.398 | 2.320 | 2.330 | 60,800 | -0.12(-4.90%) |
Jul 18, 2016 | 2.460 | 2.486 | 2.440 | 2.450 | 19,911 | +0.02(+0.82%) |
Jul 15, 2016 | 2.500 | 2.500 | 2.430 | 2.430 | 26,750 | -0.07(-2.80%) |
Jul 14, 2016 | 2.480 | 2.500 | 2.480 | 2.500 | 15,508 | +0.08(+3.31%) |
Jul 13, 2016 | 2.550 | 2.556 | 2.420 | 2.420 | 329,583 | -0.03(-1.22%) |
Jul 12, 2016 | 2.410 | 2.480 | 2.410 | 2.450 | 481,169 | +0.17(+7.46%) |
Jul 11, 2016 | 2.260 | 2.330 | 2.260 | 2.280 | 178,655 | +0.12(+5.56%) |
Jul 08, 2016 | 2.160 | 2.160 | 2.140 | 2.160 | 23,064 | +0.04(+1.89%) |
Jul 07, 2016 | 2.196 | 2.200 | 2.136 | 2.120 | 13,075 | +0.06(+3.11%) |
Jul 05, 2016 | 2.116 | 2.116 | 2.050 | 2.056 | 11,402 | -0.01(-0.68%) |
Jul 01, 2016 | 2.070 | 2.070 | 2.070 | 0 | +0.01(+0.34%) | |
Jun 30, 2016 | 2.036 | 2.068 | 2.018 | 2.063 | 29,793 | +0.08(+4.19%) |
Jun 29, 2016 | 1.920 | 2.000 | 1.920 | 1.980 | 83,900 | +0.09(+4.76%) |
Jun 28, 2016 | 1.880 | 1.890 | 1.850 | 1.890 | 71,811 | +0.07(+3.85%) |
Jun 27, 2016 | 1.820 | 1.830 | 1.770 | 1.820 | 136,758 | -0.07(-3.70%) |
Jun 24, 2016 | 1.920 | 1.980 | 1.880 | 1.890 | 272,455 | -0.36(-16.00%) |
Jun 23, 2016 | 2.240 | 2.280 | 2.240 | 2.250 | 27,250 | +0.08(+3.69%) |
Jun 22, 2016 | 2.200 | 2.200 | 2.170 | 2.170 | 2,220 | +0.04(+1.83%) |
Jun 21, 2016 | 2.180 | 2.180 | 2.130 | 2.131 | 42,205 | -0.01(-0.42%) |
Jun 20, 2016 | 2.104 | 2.144 | 2.100 | 2.140 | 47,600 | +0.12(+5.94%) |
Jun 17, 2016 | 1.970 | 2.020 | 1.970 | 2.020 | 69,922 | +0.03(+1.51%) |
Jun 16, 2016 | 1.960 | 1.990 | 1.920 | 1.990 | 26,200 | +0.06(+3.11%) |
Jun 15, 2016 | 1.910 | 1.962 | 1.910 | 1.930 | 56,575 | +0.12(+6.63%) |
Jun 14, 2016 | 1.870 | 1.870 | 1.800 | 1.810 | 41,209 | -0.07(-3.93%) |
Jun 13, 2016 | 1.900 | 1.906 | 1.884 | 1.884 | 20,600 | -0.03(-1.36%) |
Jun 10, 2016 | 1.940 | 1.940 | 1.900 | 1.910 | 50,010 | -0.10(-4.98%) |
Jun 09, 2016 | 2.025 | 2.025 | 1.990 | 2.010 | 26,059 | -0.12(-5.81%) |
Jun 08, 2016 | 2.130 | 2.160 | 2.120 | 2.134 | 44,077 | +0.11(+5.33%) |
Jun 07, 2016 | 2.066 | 2.070 | 2.026 | 2.026 | 29,326 | -0.07(-3.52%) |
Jun 06, 2016 | 2.052 | 2.100 | 2.050 | 2.100 | 23,900 | +0.12(+6.33%) |
Jun 03, 2016 | 1.950 | 1.980 | 1.910 | 1.975 | 26,442 | +0.11(+5.95%) |
Jun 02, 2016 | 1.860 | 1.880 | 1.850 | 1.864 | 4,172 | -0.02(-0.85%) |
Jun 01, 2016 | 1.846 | 1.880 | 1.810 | 1.880 | 46,126 | -0.02(-1.05%) |
May 31, 2016 | 1.937 | 1.940 | 1.900 | 1.900 | 23,195 | -0.08(-4.04%) |
May 27, 2016 | 1.980 | 1.980 | 1.980 | 0 | -0.03(-1.49%) | |
May 26, 2016 | 2.040 | 2.040 | 1.998 | 2.010 | 30,600 | +0.03(+1.52%) |
May 25, 2016 | 1.940 | 1.980 | 1.940 | 1.980 | 14,316 | +0.06(+3.13%) |
May 24, 2016 | 1.900 | 1.920 | 1.888 | 1.920 | 56,263 | +0.03(+1.80%) |
May 23, 2016 | 1.850 | 1.890 | 1.838 | 1.886 | 133,947 | +0.03(+1.40%) |
May 20, 2016 | 1.920 | 1.920 | 1.830 | 1.860 | 127,200 | -0.01(-0.53%) |
May 19, 2016 | 1.870 | 1.872 | 1.816 | 1.870 | 21,100 | -0.02(-1.06%) |
May 18, 2016 | 1.900 | 1.945 | 1.890 | 1.890 | 40,775 | -0.07(-3.57%) |
May 17, 2016 | 1.950 | 2.006 | 1.950 | 1.960 | 13,000 | +0.02(+1.03%) |
May 16, 2016 | 1.920 | 1.959 | 1.920 | 1.940 | 45,375 | +0.08(+4.19%) |
May 13, 2016 | 1.880 | 1.890 | 1.850 | 1.862 | 125,686 | -0.08(-3.97%) |
May 12, 2016 | 2.000 | 2.000 | 1.880 | 1.939 | 136,350 | -0.06(-3.05%) |
May 11, 2016 | 1.966 | 2.000 | 1.966 | 2.000 | 165,838 | +0.06(+3.09%) |
May 10, 2016 | 1.940 | 1.960 | 1.918 | 1.940 | 32,288 | -0.01(-0.51%) |
May 09, 2016 | 1.967 | 1.967 | 1.900 | 1.950 | 28,666 | -0.15(-7.14%) |
May 06, 2016 | 2.093 | 2.100 | 2.090 | 2.100 | 2,450 | -0.02(-0.94%) |
May 05, 2016 | 2.110 | 2.120 | 2.110 | 2.120 | 2,318 | +0.02(+0.95%) |
May 04, 2016 | 2.110 | 2.150 | 2.096 | 2.100 | 61,936 | -0.09(-4.11%) |
May 03, 2016 | 2.240 | 2.240 | 2.150 | 2.190 | 69,429 | -0.20(-8.37%) |