Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.721 | 2.772 | 2.687 | 2.704 | 76,383 | +0.00(+0.00%) |
Jul 28, 2016 | 2.721 | 2.789 | 2.687 | 2.704 | 54,521 | +0.00(+0.00%) |
Jul 27, 2016 | 2.704 | 2.768 | 2.661 | 2.704 | 98,401 | +0.02(+0.63%) |
Jul 26, 2016 | 2.670 | 2.721 | 2.661 | 2.687 | 24,171 | +0.02(+0.64%) |
Jul 25, 2016 | 2.695 | 2.712 | 2.644 | 2.670 | 34,388 | -0.03(-1.26%) |
Jul 22, 2016 | 2.644 | 2.729 | 2.636 | 2.704 | 146,815 | +0.05(+1.93%) |
Jul 21, 2016 | 2.712 | 2.712 | 2.636 | 2.653 | 50,756 | -0.03(-0.96%) |
Jul 20, 2016 | 2.636 | 2.704 | 2.627 | 2.678 | 84,176 | +0.04(+1.62%) |
Jul 19, 2016 | 2.644 | 2.668 | 2.627 | 2.636 | 64,948 | -0.01(-0.32%) |
Jul 18, 2016 | 2.636 | 2.653 | 2.620 | 2.644 | 113,114 | +0.00(+0.00%) |
Jul 15, 2016 | 2.712 | 2.712 | 2.636 | 2.644 | 125,981 | -0.05(-1.90%) |
Jul 14, 2016 | 2.576 | 2.755 | 2.576 | 2.695 | 296,340 | -0.03(-1.25%) |
Jul 13, 2016 | 2.840 | 2.866 | 2.729 | 2.729 | 85,460 | -0.09(-3.32%) |
Jul 12, 2016 | 2.755 | 2.840 | 2.739 | 2.823 | 130,965 | +0.09(+3.44%) |
Jul 11, 2016 | 2.729 | 2.755 | 2.704 | 2.729 | 135,087 | +0.03(+0.95%) |
Jul 08, 2016 | 2.687 | 2.746 | 2.661 | 2.704 | 433,296 | +0.04(+1.60%) |
Jul 07, 2016 | 2.644 | 2.751 | 2.627 | 2.661 | 346,402 | +0.05(+1.96%) |
Jul 05, 2016 | 2.661 | 2.678 | 2.610 | 2.610 | 345,539 | -0.05(-1.92%) |
Jul 01, 2016 | 2.721 | 2.661 | 2.661 | 2.661 | 179,731 | -0.05(-1.89%) |
Jun 30, 2016 | 2.687 | 2.738 | 2.678 | 2.712 | 201,249 | +0.03(+0.95%) |
Jun 29, 2016 | 2.678 | 2.721 | 2.653 | 2.687 | 92,427 | +0.04(+1.61%) |
Jun 28, 2016 | 2.712 | 2.776 | 2.605 | 2.644 | 180,926 | -0.06(-2.21%) |
Jun 27, 2016 | 2.704 | 2.729 | 2.704 | 2.704 | 166,005 | -0.05(-1.86%) |
Jun 24, 2016 | 2.729 | 2.798 | 2.678 | 2.755 | 599,042 | -0.08(-2.71%) |
Jun 23, 2016 | 2.764 | 2.857 | 2.729 | 2.832 | 205,102 | +0.08(+2.79%) |
Jun 22, 2016 | 2.806 | 2.840 | 2.746 | 2.755 | 102,749 | -0.07(-2.42%) |
Jun 21, 2016 | 2.900 | 2.934 | 2.806 | 2.823 | 97,599 | -0.06(-2.07%) |
Jun 20, 2016 | 2.874 | 2.977 | 2.866 | 2.883 | 109,852 | +0.02(+0.60%) |
Jun 17, 2016 | 2.789 | 2.891 | 2.764 | 2.866 | 204,688 | +0.09(+3.07%) |
Jun 16, 2016 | 2.900 | 2.900 | 2.653 | 2.781 | 542,091 | -0.14(-4.68%) |
Jun 15, 2016 | 2.909 | 2.990 | 2.874 | 2.917 | 73,649 | +0.02(+0.59%) |
Jun 14, 2016 | 2.960 | 2.968 | 2.883 | 2.900 | 129,373 | -0.05(-1.73%) |
Jun 13, 2016 | 2.917 | 2.985 | 2.840 | 2.951 | 139,358 | +0.04(+1.47%) |
Jun 10, 2016 | 2.874 | 2.960 | 2.874 | 2.909 | 82,481 | +0.02(+0.59%) |
Jun 09, 2016 | 2.943 | 2.943 | 2.874 | 2.891 | 123,975 | -0.05(-1.74%) |
Jun 08, 2016 | 2.926 | 2.968 | 2.891 | 2.943 | 248,953 | +0.00(+0.00%) |
Jun 07, 2016 | 2.943 | 2.951 | 2.891 | 2.943 | 133,122 | +0.00(+0.00%) |
Jun 06, 2016 | 2.866 | 2.977 | 2.849 | 2.943 | 95,271 | +0.06(+2.07%) |
Jun 03, 2016 | 2.960 | 2.977 | 2.874 | 2.883 | 61,291 | -0.07(-2.31%) |
Jun 02, 2016 | 2.815 | 2.968 | 2.815 | 2.951 | 181,741 | +0.11(+3.90%) |
Jun 01, 2016 | 2.832 | 2.874 | 2.755 | 2.840 | 228,503 | +0.00(+0.00%) |
May 31, 2016 | 2.960 | 2.985 | 2.823 | 2.840 | 169,937 | -0.15(-4.86%) |
May 27, 2016 | 3.002 | 2.985 | 2.985 | 2.985 | 179,848 | -0.03(-0.85%) |
May 26, 2016 | 3.122 | 3.147 | 3.002 | 3.011 | 67,168 | -0.11(-3.55%) |
May 25, 2016 | 3.036 | 3.156 | 2.978 | 3.122 | 94,671 | +0.10(+3.39%) |
May 24, 2016 | 2.951 | 3.088 | 2.917 | 3.019 | 156,004 | +0.10(+3.51%) |
May 23, 2016 | 2.832 | 2.977 | 2.810 | 2.917 | 355,288 | +0.09(+3.32%) |
May 20, 2016 | 2.789 | 2.866 | 2.772 | 2.823 | 380,775 | +0.05(+1.85%) |
May 19, 2016 | 2.764 | 2.806 | 2.731 | 2.772 | 366,544 | +0.01(+0.31%) |
May 18, 2016 | 2.874 | 2.874 | 2.729 | 2.764 | 966,862 | -0.15(-4.99%) |
May 17, 2016 | 3.105 | 3.105 | 2.900 | 2.909 | 92,600 | -0.19(-6.06%) |
May 16, 2016 | 3.079 | 3.241 | 3.079 | 3.096 | 82,597 | +0.00(+0.00%) |
May 13, 2016 | 3.199 | 3.224 | 3.088 | 3.096 | 101,480 | -0.10(-3.20%) |
May 12, 2016 | 3.190 | 3.258 | 3.156 | 3.199 | 83,470 | +0.00(+0.00%) |
May 11, 2016 | 3.275 | 3.318 | 3.199 | 3.199 | 62,388 | -0.07(-2.09%) |
May 10, 2016 | 3.275 | 3.307 | 3.241 | 3.267 | 49,529 | -0.02(-0.52%) |
May 09, 2016 | 3.301 | 3.369 | 3.173 | 3.284 | 95,441 | -0.05(-1.53%) |
May 06, 2016 | 3.651 | 3.651 | 3.309 | 3.335 | 116,439 | -0.15(-4.17%) |
May 05, 2016 | 3.420 | 3.531 | 3.335 | 3.480 | 52,443 | +0.01(+0.25%) |
May 04, 2016 | 3.557 | 3.574 | 3.471 | 3.471 | 142,490 | -0.09(-2.63%) |
May 03, 2016 | 3.582 | 3.634 | 3.565 | 3.565 | 115,092 | -0.05(-1.42%) |