Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.040 | 2.100 | 2.000 | 2.070 | 338,454 | +0.03(+1.47%) |
Jul 28, 2016 | 2.060 | 2.120 | 2.000 | 2.040 | 297,943 | +0.00(+0.00%) |
Jul 27, 2016 | 2.090 | 2.180 | 2.005 | 2.040 | 219,403 | -0.05(-2.39%) |
Jul 26, 2016 | 2.020 | 2.105 | 2.010 | 2.090 | 198,917 | +0.06(+2.96%) |
Jul 25, 2016 | 2.060 | 2.110 | 2.000 | 2.030 | 310,218 | -0.07(-3.33%) |
Jul 22, 2016 | 2.080 | 2.130 | 2.060 | 2.100 | 194,443 | +0.01(+0.48%) |
Jul 21, 2016 | 2.170 | 2.210 | 2.080 | 2.090 | 301,797 | -0.08(-3.69%) |
Jul 20, 2016 | 2.100 | 2.200 | 2.070 | 2.170 | 229,119 | +0.04(+1.88%) |
Jul 19, 2016 | 2.230 | 2.230 | 2.110 | 2.130 | 328,986 | -0.10(-4.48%) |
Jul 18, 2016 | 2.200 | 2.240 | 2.150 | 2.230 | 314,821 | +0.01(+0.45%) |
Jul 15, 2016 | 2.260 | 2.260 | 2.170 | 2.220 | 443,653 | +0.00(+0.00%) |
Jul 14, 2016 | 2.300 | 2.380 | 2.210 | 2.220 | 814,206 | -0.08(-3.48%) |
Jul 13, 2016 | 2.270 | 2.380 | 2.233 | 2.300 | 448,820 | -0.03(-1.29%) |
Jul 12, 2016 | 2.290 | 2.435 | 2.290 | 2.330 | 618,797 | +0.11(+4.95%) |
Jul 11, 2016 | 2.250 | 2.290 | 2.210 | 2.220 | 291,776 | -0.03(-1.33%) |
Jul 08, 2016 | 2.160 | 2.280 | 2.150 | 2.250 | 474,028 | +0.10(+4.65%) |
Jul 07, 2016 | 2.180 | 2.310 | 2.130 | 2.150 | 529,904 | -0.02(-0.92%) |
Jul 06, 2016 | 2.130 | 2.200 | 2.130 | 2.170 | 309,470 | +0.01(+0.46%) |
Jul 05, 2016 | 2.280 | 2.310 | 2.110 | 2.160 | 464,399 | -0.18(-7.69%) |
Jul 01, 2016 | 2.300 | 2.340 | 2.340 | 2.340 | 394,200 | +0.05(+2.18%) |
Jun 30, 2016 | 2.290 | 2.310 | 2.220 | 2.290 | 284,045 | -0.01(-0.43%) |
Jun 29, 2016 | 2.270 | 2.370 | 2.240 | 2.300 | 353,803 | +0.06(+2.68%) |
Jun 28, 2016 | 2.270 | 2.300 | 2.220 | 2.240 | 418,700 | +0.04(+1.82%) |
Jun 27, 2016 | 2.190 | 2.230 | 2.110 | 2.200 | 570,704 | -0.04(-1.79%) |
Jun 24, 2016 | 2.300 | 2.350 | 2.150 | 2.240 | 1,840,033 | -0.21(-8.57%) |
Jun 23, 2016 | 2.410 | 2.470 | 2.382 | 2.450 | 274,649 | +0.08(+3.38%) |
Jun 22, 2016 | 2.450 | 2.500 | 2.350 | 2.370 | 395,247 | -0.08(-3.27%) |
Jun 21, 2016 | 2.410 | 2.450 | 2.330 | 2.450 | 369,643 | +0.03(+1.24%) |
Jun 20, 2016 | 2.380 | 2.460 | 2.365 | 2.420 | 381,334 | +0.06(+2.54%) |
Jun 17, 2016 | 2.330 | 2.460 | 2.320 | 2.360 | 734,392 | +0.07(+3.06%) |
Jun 16, 2016 | 2.350 | 2.357 | 2.250 | 2.290 | 353,415 | -0.10(-4.18%) |
Jun 15, 2016 | 2.440 | 2.500 | 2.380 | 2.390 | 197,115 | -0.05(-2.05%) |
Jun 14, 2016 | 2.410 | 2.500 | 2.351 | 2.440 | 166,593 | +0.01(+0.41%) |
Jun 13, 2016 | 2.380 | 2.510 | 2.340 | 2.430 | 245,648 | +0.02(+0.83%) |
Jun 10, 2016 | 2.480 | 2.520 | 2.405 | 2.410 | 248,500 | -0.13(-5.12%) |
Jun 09, 2016 | 2.570 | 2.580 | 2.400 | 2.540 | 434,341 | -0.08(-3.05%) |
Jun 08, 2016 | 2.390 | 2.645 | 2.370 | 2.620 | 638,216 | +0.27(+11.49%) |
Jun 07, 2016 | 2.400 | 2.430 | 2.340 | 2.350 | 1,264,347 | +0.00(+0.00%) |
Jun 06, 2016 | 2.210 | 2.390 | 2.210 | 2.350 | 567,103 | +0.16(+7.31%) |
Jun 03, 2016 | 2.230 | 2.271 | 2.150 | 2.190 | 258,604 | -0.02(-0.90%) |
Jun 02, 2016 | 2.160 | 2.210 | 2.100 | 2.210 | 502,180 | +0.01(+0.45%) |
Jun 01, 2016 | 2.210 | 2.250 | 2.130 | 2.200 | 553,284 | +0.00(+0.00%) |
May 31, 2016 | 2.230 | 2.310 | 2.190 | 2.200 | 980,192 | -0.05(-2.22%) |
May 27, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 283,600 | -0.03(-1.32%) |
May 26, 2016 | 2.400 | 2.420 | 2.270 | 2.280 | 344,080 | -0.08(-3.39%) |
May 25, 2016 | 2.250 | 2.440 | 2.250 | 2.360 | 571,554 | +0.11(+4.89%) |
May 24, 2016 | 2.110 | 2.280 | 2.070 | 2.250 | 579,656 | +0.15(+7.14%) |
May 23, 2016 | 2.170 | 2.195 | 2.090 | 2.100 | 549,156 | -0.10(-4.55%) |
May 20, 2016 | 2.200 | 2.240 | 2.100 | 2.200 | 410,386 | -0.02(-0.90%) |
May 19, 2016 | 2.230 | 2.260 | 2.140 | 2.220 | 537,101 | -0.04(-1.77%) |
May 18, 2016 | 2.360 | 2.400 | 2.200 | 2.260 | 354,705 | -0.09(-3.83%) |
May 17, 2016 | 2.410 | 2.470 | 2.340 | 2.350 | 462,328 | -0.06(-2.49%) |
May 16, 2016 | 2.380 | 2.530 | 2.380 | 2.410 | 402,316 | +0.04(+1.69%) |
May 13, 2016 | 2.370 | 2.490 | 2.330 | 2.370 | 294,356 | -0.04(-1.66%) |
May 12, 2016 | 2.570 | 2.660 | 2.390 | 2.410 | 486,913 | -0.13(-5.12%) |
May 11, 2016 | 2.540 | 2.620 | 2.450 | 2.540 | 449,652 | +0.01(+0.40%) |
May 10, 2016 | 2.530 | 2.620 | 2.470 | 2.530 | 675,358 | -0.01(-0.39%) |
May 09, 2016 | 2.600 | 2.610 | 2.455 | 2.540 | 450,165 | -0.09(-3.42%) |
May 06, 2016 | 2.550 | 2.680 | 2.550 | 2.630 | 618,773 | +0.04(+1.54%) |
May 05, 2016 | 2.840 | 2.900 | 2.570 | 2.590 | 630,878 | -0.16(-5.82%) |
May 04, 2016 | 2.900 | 3.000 | 2.730 | 2.750 | 497,037 | -0.11(-3.85%) |
May 03, 2016 | 3.040 | 3.050 | 2.820 | 2.860 | 302,343 | -0.19(-6.23%) |