Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.340 | 2.365 | 2.220 | 2.290 | 390,756 | -0.05(-2.14%) |
Jul 28, 2016 | 2.370 | 2.410 | 2.320 | 2.340 | 229,530 | -0.02(-0.85%) |
Jul 27, 2016 | 2.280 | 2.380 | 2.260 | 2.360 | 475,733 | +0.09(+3.96%) |
Jul 26, 2016 | 2.260 | 2.290 | 2.220 | 2.270 | 269,824 | +0.03(+1.34%) |
Jul 25, 2016 | 2.290 | 2.290 | 2.210 | 2.240 | 259,531 | -0.02(-0.88%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.200 | 2.260 | 446,547 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.325 | 2.180 | 2.230 | 855,422 | -0.02(-0.89%) |
Jul 20, 2016 | 2.250 | 2.270 | 2.217 | 2.250 | 448,713 | +0.02(+0.90%) |
Jul 19, 2016 | 2.240 | 2.270 | 2.140 | 2.230 | 666,039 | +0.00(+0.00%) |
Jul 18, 2016 | 2.200 | 2.250 | 2.170 | 2.230 | 437,053 | +0.05(+2.29%) |
Jul 15, 2016 | 2.150 | 2.190 | 2.090 | 2.180 | 165,010 | +0.05(+2.35%) |
Jul 14, 2016 | 2.190 | 2.200 | 2.050 | 2.130 | 566,474 | -0.06(-2.74%) |
Jul 13, 2016 | 2.380 | 2.399 | 2.150 | 2.190 | 490,048 | -0.06(-2.67%) |
Jul 12, 2016 | 2.230 | 2.270 | 2.175 | 2.250 | 419,946 | +0.04(+1.81%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.180 | 2.210 | 503,497 | -0.04(-1.78%) |
Jul 08, 2016 | 2.230 | 2.210 | 2.210 | 2.250 | 347,360 | +0.04(+1.81%) |
Jul 07, 2016 | 2.290 | 2.380 | 2.195 | 2.210 | 554,443 | -0.04(-1.78%) |
Jul 05, 2016 | 2.200 | 2.260 | 2.140 | 2.250 | 410,181 | +0.05(+2.27%) |
Jul 01, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 463,300 | -0.03(-1.35%) |
Jun 30, 2016 | 2.180 | 2.230 | 2.130 | 2.230 | 382,699 | +0.07(+3.24%) |
Jun 29, 2016 | 2.310 | 2.310 | 2.140 | 2.160 | 600,391 | -0.09(-4.00%) |
Jun 28, 2016 | 2.200 | 2.325 | 2.150 | 2.250 | 464,626 | +0.07(+3.21%) |
Jun 27, 2016 | 2.270 | 2.310 | 2.130 | 2.180 | 606,140 | -0.13(-5.63%) |
Jun 24, 2016 | 2.350 | 2.400 | 2.270 | 2.310 | 1,031,633 | -0.16(-6.48%) |
Jun 23, 2016 | 2.370 | 2.480 | 2.320 | 2.470 | 294,954 | +0.13(+5.56%) |
Jun 22, 2016 | 2.330 | 2.510 | 2.300 | 2.340 | 444,613 | -0.01(-0.43%) |
Jun 21, 2016 | 2.440 | 2.540 | 2.335 | 2.350 | 398,502 | -0.11(-4.47%) |
Jun 20, 2016 | 2.420 | 2.540 | 2.380 | 2.460 | 733,760 | +0.06(+2.50%) |
Jun 17, 2016 | 2.500 | 2.540 | 2.400 | 2.400 | 1,263,353 | -0.08(-3.23%) |
Jun 16, 2016 | 2.400 | 2.500 | 2.350 | 2.480 | 665,012 | +0.04(+1.64%) |
Jun 15, 2016 | 2.400 | 2.450 | 2.300 | 2.440 | 334,022 | +0.06(+2.52%) |
Jun 14, 2016 | 2.420 | 2.460 | 2.200 | 2.380 | 441,732 | -0.07(-2.86%) |
Jun 13, 2016 | 2.440 | 2.530 | 2.400 | 2.450 | 388,440 | +0.06(+2.51%) |
Jun 10, 2016 | 2.380 | 2.470 | 2.360 | 2.390 | 224,106 | -0.03(-1.24%) |
Jun 09, 2016 | 2.450 | 2.520 | 2.400 | 2.420 | 252,056 | -0.05(-2.02%) |
Jun 08, 2016 | 2.450 | 2.480 | 2.350 | 2.470 | 206,742 | +0.03(+1.23%) |
Jun 07, 2016 | 2.500 | 2.500 | 2.420 | 2.440 | 170,347 | -0.06(-2.40%) |
Jun 06, 2016 | 2.580 | 2.580 | 2.500 | 2.500 | 231,273 | -0.05(-1.96%) |
Jun 03, 2016 | 2.580 | 2.600 | 2.490 | 2.550 | 200,508 | -0.05(-1.92%) |
Jun 02, 2016 | 2.560 | 2.610 | 2.520 | 2.600 | 246,363 | +0.04(+1.56%) |
Jun 01, 2016 | 2.580 | 2.610 | 2.540 | 2.560 | 207,063 | -0.02(-0.78%) |
May 31, 2016 | 2.470 | 2.600 | 2.460 | 2.580 | 308,131 | +0.12(+4.88%) |
May 27, 2016 | 2.480 | 2.460 | 2.460 | 2.460 | 634,500 | -0.03(-1.20%) |
May 26, 2016 | 2.560 | 2.560 | 2.460 | 2.490 | 399,025 | -0.05(-1.97%) |
May 25, 2016 | 2.510 | 2.580 | 2.430 | 2.540 | 337,925 | +0.03(+1.20%) |
May 24, 2016 | 2.480 | 2.610 | 2.460 | 2.510 | 217,138 | +0.05(+2.03%) |
May 23, 2016 | 2.490 | 2.570 | 2.450 | 2.460 | 149,265 | -0.03(-1.20%) |
May 20, 2016 | 2.430 | 2.510 | 2.430 | 2.490 | 169,569 | +0.08(+3.32%) |
May 19, 2016 | 2.460 | 2.510 | 2.380 | 2.410 | 466,518 | -0.06(-2.43%) |
May 18, 2016 | 2.380 | 2.530 | 2.350 | 2.470 | 428,625 | +0.08(+3.35%) |
May 17, 2016 | 2.400 | 2.500 | 2.350 | 2.390 | 878,787 | -0.02(-0.83%) |
May 16, 2016 | 2.310 | 2.480 | 2.270 | 2.410 | 476,480 | +0.11(+4.78%) |
May 13, 2016 | 2.290 | 2.350 | 2.250 | 2.300 | 220,493 | +0.02(+0.88%) |
May 12, 2016 | 2.380 | 2.380 | 2.260 | 2.280 | 464,964 | -0.10(-4.20%) |
May 11, 2016 | 2.410 | 2.444 | 2.350 | 2.380 | 268,681 | -0.02(-0.83%) |
May 10, 2016 | 2.480 | 2.560 | 2.350 | 2.400 | 245,193 | -0.05(-2.04%) |
May 09, 2016 | 2.310 | 2.480 | 2.300 | 2.450 | 390,090 | +0.14(+6.06%) |
May 06, 2016 | 2.400 | 2.420 | 2.250 | 2.310 | 458,696 | -0.12(-4.94%) |
May 05, 2016 | 2.570 | 2.650 | 2.400 | 2.430 | 339,111 | -0.11(-4.33%) |
May 04, 2016 | 2.680 | 2.722 | 2.400 | 2.540 | 589,173 | -0.20(-7.30%) |
May 03, 2016 | 2.800 | 2.870 | 2.740 | 2.740 | 156,231 | -0.11(-3.86%) |