Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.900 | 3.100 | 2.880 | 3.040 | 39,771 | +0.23(+8.19%) |
Jul 28, 2016 | 2.870 | 3.030 | 2.790 | 2.810 | 45,517 | -0.09(-3.10%) |
Jul 27, 2016 | 3.000 | 3.000 | 2.760 | 2.900 | 41,616 | -0.08(-2.68%) |
Jul 26, 2016 | 2.850 | 3.000 | 2.812 | 2.980 | 37,599 | +0.08(+2.76%) |
Jul 25, 2016 | 2.970 | 3.076 | 2.810 | 2.900 | 31,599 | +0.02(+0.69%) |
Jul 22, 2016 | 2.850 | 3.000 | 2.780 | 2.880 | 37,256 | +0.05(+1.95%) |
Jul 21, 2016 | 2.850 | 2.900 | 2.752 | 2.825 | 17,020 | -0.05(-1.91%) |
Jul 20, 2016 | 2.820 | 2.930 | 2.820 | 2.880 | 19,220 | -0.04(-1.37%) |
Jul 19, 2016 | 2.950 | 2.994 | 2.798 | 2.920 | 18,226 | +0.03(+1.03%) |
Jul 18, 2016 | 2.890 | 3.010 | 2.820 | 2.890 | 34,248 | -0.04(-1.36%) |
Jul 15, 2016 | 2.490 | 2.990 | 2.470 | 2.930 | 82,532 | +0.43(+17.20%) |
Jul 14, 2016 | 2.730 | 2.740 | 2.470 | 2.500 | 78,508 | -0.21(-7.75%) |
Jul 13, 2016 | 2.790 | 2.933 | 2.700 | 2.710 | 18,925 | -0.07(-2.52%) |
Jul 12, 2016 | 2.770 | 2.990 | 2.750 | 2.780 | 23,091 | -0.02(-0.71%) |
Jul 11, 2016 | 2.770 | 2.880 | 2.710 | 2.800 | 8,618 | +0.01(+0.36%) |
Jul 08, 2016 | 2.700 | 2.700 | 2.700 | 2.790 | 43,705 | +0.09(+3.33%) |
Jul 07, 2016 | 3.130 | 3.240 | 2.610 | 2.700 | 110,166 | -0.44(-14.01%) |
Jul 05, 2016 | 3.050 | 3.330 | 2.950 | 3.140 | 76,142 | +0.05(+1.62%) |
Jul 01, 2016 | 3.300 | 3.090 | 3.090 | 3.090 | 200,600 | -0.13(-4.04%) |
Jun 30, 2016 | 3.180 | 3.500 | 2.890 | 3.220 | 1,148,751 | +0.44(+15.83%) |
Jun 29, 2016 | 2.890 | 3.040 | 2.566 | 2.780 | 137,472 | -0.05(-1.77%) |
Jun 28, 2016 | 2.550 | 2.830 | 2.400 | 2.830 | 229,586 | +0.29(+11.42%) |
Jun 27, 2016 | 2.050 | 3.230 | 2.050 | 2.540 | 2,409,990 | +0.62(+32.29%) |
Jun 24, 2016 | 1.970 | 1.980 | 1.910 | 1.920 | 4,324 | -0.08(-4.00%) |
Jun 23, 2016 | 2.029 | 2.090 | 2.000 | 2.000 | 3,967 | -0.10(-4.76%) |
Jun 22, 2016 | 2.060 | 2.230 | 2.060 | 2.100 | 14,332 | -0.03(-1.41%) |
Jun 21, 2016 | 1.960 | 2.240 | 1.960 | 2.130 | 23,771 | +0.22(+11.52%) |
Jun 20, 2016 | 1.970 | 2.030 | 1.900 | 1.910 | 11,036 | +0.10(+5.52%) |
Jun 17, 2016 | 1.880 | 2.020 | 1.810 | 1.810 | 16,471 | +0.00(+0.00%) |
Jun 16, 2016 | 1.880 | 1.880 | 1.800 | 1.810 | 6,396 | -0.15(-7.65%) |
Jun 15, 2016 | 1.800 | 2.110 | 1.800 | 1.960 | 18,667 | +0.09(+4.81%) |
Jun 14, 2016 | 1.850 | 1.870 | 1.750 | 1.870 | 1,455 | +0.02(+1.08%) |
Jun 13, 2016 | 1.860 | 1.870 | 1.834 | 1.850 | 2,907 | -0.15(-7.50%) |
Jun 10, 2016 | 2.090 | 2.090 | 1.920 | 2.000 | 716 | -0.08(-3.85%) |
Jun 09, 2016 | 2.000 | 2.118 | 2.000 | 2.080 | 9,062 | +0.09(+4.52%) |
Jun 08, 2016 | 1.980 | 2.140 | 1.940 | 1.990 | 5,366 | +0.04(+2.05%) |
Jun 07, 2016 | 1.780 | 1.950 | 1.750 | 1.950 | 6,210 | +0.12(+6.56%) |
Jun 06, 2016 | 2.043 | 2.043 | 1.780 | 1.830 | 3,575 | -0.06(-3.17%) |
Jun 03, 2016 | 1.880 | 1.900 | 1.800 | 1.890 | 7,535 | -0.05(-2.58%) |
Jun 02, 2016 | 1.940 | 2.031 | 1.940 | 1.940 | 13,374 | -0.01(-0.51%) |
Jun 01, 2016 | 2.010 | 2.140 | 1.940 | 1.950 | 8,959 | -0.19(-8.88%) |
May 31, 2016 | 2.190 | 2.250 | 1.986 | 2.140 | 28,171 | -0.11(-4.89%) |
May 27, 2016 | 2.180 | 2.250 | 2.250 | 2.250 | 20,700 | +0.09(+4.17%) |
May 26, 2016 | 2.140 | 2.190 | 2.084 | 2.160 | 18,342 | +0.07(+3.35%) |
May 25, 2016 | 2.240 | 2.240 | 1.810 | 2.090 | 19,675 | -0.15(-6.70%) |
May 24, 2016 | 2.320 | 2.420 | 2.000 | 2.240 | 109,732 | -0.02(-0.73%) |
May 23, 2016 | 1.750 | 2.320 | 1.695 | 2.256 | 90,052 | +0.53(+30.43%) |
May 20, 2016 | 1.910 | 1.910 | 1.650 | 1.730 | 13,471 | -0.12(-6.49%) |
May 19, 2016 | 1.730 | 1.850 | 1.730 | 1.850 | 11,176 | +0.07(+3.93%) |
May 18, 2016 | 1.551 | 1.790 | 1.551 | 1.780 | 5,454 | +0.00(+0.00%) |
May 17, 2016 | 1.590 | 1.780 | 1.590 | 1.780 | 12,839 | +0.16(+10.11%) |
May 16, 2016 | 1.670 | 1.710 | 1.451 | 1.617 | 15,158 | -0.03(-2.03%) |
May 13, 2016 | 1.650 | 1.680 | 1.570 | 1.650 | 10,017 | +0.00(+0.00%) |
May 12, 2016 | 1.630 | 1.710 | 1.630 | 1.650 | 5,890 | +0.09(+5.77%) |
May 11, 2016 | 1.580 | 1.690 | 1.500 | 1.560 | 21,739 | +0.03(+1.96%) |
May 10, 2016 | 1.680 | 1.720 | 1.510 | 1.530 | 9,188 | -0.09(-5.56%) |
May 09, 2016 | 1.584 | 1.630 | 1.580 | 1.620 | 27,255 | +0.06(+3.85%) |
May 05, 2016 | 1.580 | 1.560 | 1.560 | 1.560 | 105 | +0.00(+0.00%) |
May 04, 2016 | 1.560 | 1.600 | 1.482 | 1.560 | 8,432 | +0.01(+0.65%) |
May 03, 2016 | 1.600 | 1.610 | 1.540 | 1.550 | 29,809 | +0.03(+1.97%) |