Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.220 | 2.445 | 2.117 | 2.300 | 1,134,170 | +0.11(+5.02%) |
Jul 28, 2016 | 2.480 | 2.480 | 2.150 | 2.190 | 595,179 | -0.17(-7.20%) |
Jul 27, 2016 | 2.680 | 2.680 | 2.320 | 2.360 | 732,900 | -0.13(-5.22%) |
Jul 26, 2016 | 2.500 | 2.530 | 2.470 | 2.490 | 192,990 | -0.03(-1.19%) |
Jul 25, 2016 | 2.550 | 2.690 | 2.510 | 2.520 | 211,167 | -0.08(-3.08%) |
Jul 22, 2016 | 2.660 | 2.720 | 2.600 | 2.600 | 367,228 | -0.08(-2.99%) |
Jul 21, 2016 | 2.620 | 2.730 | 2.620 | 2.680 | 197,927 | +0.07(+2.68%) |
Jul 20, 2016 | 2.820 | 2.880 | 2.570 | 2.610 | 426,087 | -0.25(-8.74%) |
Jul 19, 2016 | 2.920 | 2.950 | 2.800 | 2.860 | 162,356 | -0.09(-3.05%) |
Jul 18, 2016 | 2.670 | 2.970 | 2.640 | 2.950 | 337,624 | +0.11(+3.87%) |
Jul 15, 2016 | 2.700 | 2.850 | 2.660 | 2.840 | 250,531 | +0.15(+5.58%) |
Jul 14, 2016 | 2.680 | 2.770 | 2.660 | 2.690 | 278,736 | +0.00(+0.00%) |
Jul 13, 2016 | 2.820 | 2.850 | 2.620 | 2.690 | 296,060 | -0.10(-3.58%) |
Jul 12, 2016 | 2.700 | 2.870 | 2.680 | 2.790 | 482,420 | +0.10(+3.72%) |
Jul 11, 2016 | 2.660 | 2.770 | 2.590 | 2.690 | 1,376,141 | +0.07(+2.67%) |
Jul 08, 2016 | 2.480 | 2.650 | 2.440 | 2.620 | 1,231,122 | +0.18(+7.38%) |
Jul 07, 2016 | 2.500 | 2.690 | 2.420 | 2.440 | 324,158 | -0.07(-2.79%) |
Jul 06, 2016 | 2.440 | 2.550 | 2.350 | 2.510 | 586,918 | +0.08(+3.29%) |
Jul 05, 2016 | 2.600 | 2.600 | 2.370 | 2.430 | 268,771 | -0.15(-5.81%) |
Jul 01, 2016 | 2.480 | 2.580 | 2.580 | 2.580 | 296,800 | +0.00(+0.00%) |
Jun 30, 2016 | 2.620 | 2.620 | 2.450 | 2.580 | 252,006 | +0.06(+2.38%) |
Jun 29, 2016 | 2.460 | 2.570 | 2.385 | 2.520 | 488,616 | +0.11(+4.56%) |
Jun 28, 2016 | 2.230 | 2.530 | 2.120 | 2.410 | 448,093 | +0.26(+12.09%) |
Jun 27, 2016 | 2.270 | 2.290 | 2.140 | 2.150 | 275,258 | -0.15(-6.52%) |
Jun 24, 2016 | 2.350 | 2.415 | 2.200 | 2.300 | 1,414,902 | -0.17(-6.88%) |
Jun 23, 2016 | 2.620 | 2.620 | 2.445 | 2.470 | 389,102 | -0.04(-1.59%) |
Jun 22, 2016 | 2.760 | 2.760 | 2.490 | 2.510 | 303,551 | -0.21(-7.72%) |
Jun 21, 2016 | 2.670 | 2.740 | 2.595 | 2.720 | 468,221 | +0.01(+0.37%) |
Jun 20, 2016 | 2.730 | 2.730 | 2.610 | 2.710 | 533,090 | +0.05(+1.88%) |
Jun 17, 2016 | 2.530 | 2.660 | 2.500 | 2.660 | 865,665 | +0.14(+5.56%) |
Jun 16, 2016 | 2.440 | 2.540 | 2.410 | 2.520 | 354,006 | +0.02(+0.80%) |
Jun 15, 2016 | 2.410 | 2.520 | 2.350 | 2.500 | 530,426 | +0.09(+3.73%) |
Jun 14, 2016 | 2.520 | 2.550 | 2.270 | 2.410 | 556,802 | -0.05(-2.03%) |
Jun 13, 2016 | 3.100 | 3.100 | 2.380 | 2.460 | 945,071 | -0.64(-20.65%) |
Jun 10, 2016 | 3.180 | 3.210 | 3.040 | 3.100 | 390,265 | -0.10(-3.13%) |
Jun 09, 2016 | 3.330 | 3.360 | 3.150 | 3.200 | 241,600 | -0.15(-4.48%) |
Jun 08, 2016 | 3.320 | 3.430 | 3.310 | 3.350 | 264,824 | +0.04(+1.21%) |
Jun 07, 2016 | 3.570 | 3.620 | 3.305 | 3.310 | 262,895 | -0.20(-5.70%) |
Jun 06, 2016 | 3.490 | 3.600 | 3.480 | 3.510 | 322,485 | -0.02(-0.57%) |
Jun 03, 2016 | 3.550 | 3.580 | 3.260 | 3.530 | 389,068 | +0.01(+0.28%) |
Jun 02, 2016 | 3.420 | 3.550 | 3.300 | 3.520 | 420,048 | +0.08(+2.33%) |
Jun 01, 2016 | 3.220 | 3.440 | 3.180 | 3.440 | 540,999 | +0.21(+6.50%) |
May 31, 2016 | 3.330 | 3.440 | 3.230 | 3.230 | 404,323 | -0.09(-2.71%) |
May 27, 2016 | 3.410 | 3.320 | 3.320 | 3.320 | 372,600 | -0.08(-2.35%) |
May 26, 2016 | 3.430 | 3.500 | 3.320 | 3.400 | 233,379 | -0.03(-0.87%) |
May 25, 2016 | 3.450 | 3.480 | 3.295 | 3.430 | 269,523 | +0.00(+0.00%) |
May 24, 2016 | 3.380 | 3.440 | 3.260 | 3.430 | 698,708 | +0.08(+2.39%) |
May 23, 2016 | 3.380 | 3.450 | 3.300 | 3.350 | 228,612 | -0.05(-1.47%) |
May 20, 2016 | 3.110 | 3.420 | 3.090 | 3.400 | 449,994 | +0.29(+9.32%) |
May 19, 2016 | 3.160 | 3.220 | 3.010 | 3.110 | 314,102 | -0.11(-3.42%) |
May 18, 2016 | 3.270 | 3.370 | 3.130 | 3.220 | 341,666 | -0.07(-2.13%) |
May 17, 2016 | 3.330 | 3.420 | 3.200 | 3.290 | 457,285 | -0.07(-2.08%) |
May 16, 2016 | 3.410 | 3.540 | 3.350 | 3.360 | 1,113,723 | -0.10(-2.89%) |
May 13, 2016 | 3.830 | 3.839 | 3.370 | 3.460 | 1,120,440 | -0.37(-9.66%) |
May 12, 2016 | 3.920 | 4.020 | 3.800 | 3.830 | 2,350,793 | +0.00(+0.00%) |
May 11, 2016 | 3.870 | 4.080 | 3.720 | 3.830 | 1,010,669 | -0.03(-0.78%) |
May 10, 2016 | 3.610 | 3.890 | 3.540 | 3.860 | 496,112 | +0.27(+7.52%) |
May 09, 2016 | 3.500 | 3.645 | 3.390 | 3.590 | 477,087 | +0.05(+1.41%) |
May 06, 2016 | 3.590 | 3.760 | 3.540 | 3.540 | 700,917 | -0.08(-2.21%) |
May 05, 2016 | 3.820 | 3.820 | 3.571 | 3.620 | 451,965 | -0.17(-4.49%) |
May 04, 2016 | 3.890 | 3.970 | 3.720 | 3.790 | 432,768 | -0.12(-3.07%) |
May 03, 2016 | 3.920 | 4.010 | 3.790 | 3.910 | 611,699 | -0.11(-2.74%) |