Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.470 | 2.470 | 2.470 | 0 | +0.01(+0.41%) | |
Jul 28, 2016 | 2.450 | 2.500 | 2.430 | 2.460 | 306,231 | -0.04(-1.60%) |
Jul 27, 2016 | 2.350 | 2.500 | 2.300 | 2.500 | 516,169 | +0.18(+7.76%) |
Jul 26, 2016 | 2.330 | 2.350 | 2.300 | 2.320 | 317,512 | +0.02(+0.87%) |
Jul 25, 2016 | 2.435 | 2.440 | 2.290 | 2.300 | 406,658 | -0.14(-5.74%) |
Jul 22, 2016 | 2.460 | 2.500 | 2.440 | 2.440 | 87,600 | -0.08(-3.17%) |
Jul 21, 2016 | 2.360 | 2.520 | 2.340 | 2.520 | 322,960 | +0.18(+7.69%) |
Jul 20, 2016 | 2.500 | 2.520 | 2.330 | 2.340 | 355,680 | -0.22(-8.59%) |
Jul 19, 2016 | 2.540 | 2.610 | 2.540 | 2.560 | 146,684 | +0.00(+0.00%) |
Jul 18, 2016 | 2.580 | 2.630 | 2.540 | 2.560 | 177,986 | -0.04(-1.54%) |
Jul 15, 2016 | 2.540 | 2.640 | 2.530 | 2.600 | 210,291 | +0.00(+0.00%) |
Jul 14, 2016 | 2.480 | 2.600 | 2.470 | 2.600 | 203,191 | +0.01(+0.39%) |
Jul 13, 2016 | 2.550 | 2.600 | 2.460 | 2.590 | 366,293 | +0.08(+3.19%) |
Jul 12, 2016 | 2.580 | 2.590 | 2.480 | 2.510 | 174,317 | -0.07(-2.71%) |
Jul 11, 2016 | 2.610 | 2.650 | 2.580 | 2.580 | 159,344 | -0.04(-1.53%) |
Jul 08, 2016 | 2.620 | 2.530 | 2.620 | 254,603 | +0.09(+3.56%) | |
Jul 07, 2016 | 2.560 | 2.560 | 2.470 | 2.530 | 158,933 | +0.03(+1.20%) |
Jul 05, 2016 | 2.450 | 2.520 | 2.400 | 2.500 | 508,483 | +0.08(+3.31%) |
Jul 04, 2016 | 2.400 | 2.460 | 2.380 | 2.420 | 240,742 | +0.08(+3.42%) |
Jun 30, 2016 | 2.340 | 2.340 | 2.340 | 0 | +0.03(+1.30%) | |
Jun 29, 2016 | 2.370 | 2.370 | 2.300 | 2.310 | 505,174 | -0.04(-1.70%) |
Jun 28, 2016 | 2.340 | 2.370 | 2.340 | 2.350 | 200,217 | +0.00(+0.00%) |
Jun 27, 2016 | 2.370 | 2.390 | 2.310 | 2.350 | 431,203 | -0.03(-1.26%) |
Jun 24, 2016 | 2.380 | 2.410 | 2.300 | 2.380 | 488,623 | +0.18(+8.18%) |
Jun 23, 2016 | 2.210 | 2.260 | 2.190 | 2.200 | 146,889 | -0.04(-1.79%) |
Jun 22, 2016 | 2.190 | 2.270 | 2.190 | 2.240 | 246,296 | +0.02(+0.90%) |
Jun 21, 2016 | 2.270 | 2.290 | 2.210 | 2.220 | 245,538 | -0.07(-3.06%) |
Jun 20, 2016 | 2.210 | 2.310 | 2.200 | 2.290 | 403,176 | +0.04(+1.78%) |
Jun 17, 2016 | 2.300 | 2.380 | 2.250 | 2.250 | 3,422,016 | -0.01(-0.44%) |
Jun 16, 2016 | 2.400 | 2.450 | 2.230 | 2.260 | 760,948 | -0.09(-3.83%) |
Jun 15, 2016 | 2.270 | 2.380 | 2.220 | 2.350 | 680,425 | +0.07(+3.07%) |
Jun 14, 2016 | 2.320 | 2.350 | 2.250 | 2.280 | 389,238 | -0.01(-0.44%) |
Jun 13, 2016 | 2.440 | 2.440 | 2.260 | 2.290 | 583,275 | -0.12(-4.98%) |
Jun 10, 2016 | 2.500 | 2.560 | 2.400 | 2.410 | 651,485 | -0.04(-1.63%) |
Jun 09, 2016 | 2.410 | 2.520 | 2.410 | 2.450 | 401,396 | +0.01(+0.41%) |
Jun 08, 2016 | 2.300 | 2.490 | 2.300 | 2.440 | 559,707 | +0.17(+7.49%) |
Jun 07, 2016 | 2.270 | 2.360 | 2.250 | 2.270 | 252,245 | -0.03(-1.30%) |
Jun 06, 2016 | 2.310 | 2.330 | 2.260 | 2.300 | 308,852 | -0.05(-2.13%) |
Jun 03, 2016 | 2.190 | 2.370 | 2.180 | 2.350 | 690,706 | +0.23(+10.85%) |
Jun 02, 2016 | 2.120 | 2.160 | 2.100 | 2.120 | 213,416 | -0.03(-1.40%) |
Jun 01, 2016 | 2.180 | 2.180 | 2.080 | 2.150 | 192,327 | -0.02(-0.92%) |
May 31, 2016 | 2.120 | 2.220 | 2.110 | 2.170 | 522,431 | +0.03(+1.40%) |
May 30, 2016 | 2.120 | 2.150 | 2.110 | 2.140 | 95,359 | +0.04(+1.90%) |
May 27, 2016 | 2.190 | 2.190 | 2.060 | 2.100 | 475,388 | -0.10(-4.55%) |
May 26, 2016 | 2.240 | 2.250 | 2.180 | 2.200 | 257,709 | -0.04(-1.79%) |
May 25, 2016 | 2.190 | 2.250 | 2.140 | 2.240 | 547,836 | +0.09(+4.19%) |
May 24, 2016 | 2.350 | 2.370 | 2.150 | 2.150 | 467,063 | -0.26(-10.79%) |
May 20, 2016 | 2.410 | 2.410 | 2.410 | 0 | -0.05(-2.03%) | |
May 19, 2016 | 2.360 | 2.550 | 2.350 | 2.460 | 343,904 | +0.07(+2.93%) |
May 18, 2016 | 2.490 | 2.540 | 2.390 | 2.390 | 603,414 | -0.17(-6.64%) |
May 17, 2016 | 2.460 | 2.580 | 2.440 | 2.560 | 365,068 | +0.08(+3.23%) |
May 16, 2016 | 2.400 | 2.480 | 2.400 | 2.480 | 253,963 | +0.08(+3.33%) |
May 13, 2016 | 2.440 | 2.440 | 2.320 | 2.400 | 257,619 | +0.01(+0.42%) |
May 12, 2016 | 2.470 | 2.560 | 2.390 | 2.390 | 174,171 | -0.09(-3.63%) |
May 11, 2016 | 2.440 | 2.510 | 2.330 | 2.480 | 374,795 | +0.09(+3.77%) |
May 10, 2016 | 2.350 | 2.420 | 2.260 | 2.390 | 397,642 | +0.06(+2.58%) |
May 09, 2016 | 2.450 | 2.470 | 2.320 | 2.330 | 329,052 | -0.18(-7.17%) |
May 06, 2016 | 2.420 | 2.550 | 2.360 | 2.510 | 604,938 | +0.12(+5.02%) |
May 05, 2016 | 2.360 | 2.400 | 2.300 | 2.390 | 206,736 | +0.06(+2.58%) |
May 04, 2016 | 2.350 | 2.480 | 2.320 | 2.330 | 250,023 | -0.07(-2.92%) |
May 03, 2016 | 2.400 | 2.480 | 2.370 | 2.400 | 690,694 | -0.12(-4.76%) |