Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.540 | 2.570 | 2.460 | 2.460 | 14,355 | -0.08(-3.15%) |
Jul 28, 2016 | 2.560 | 2.560 | 2.500 | 2.540 | 17,347 | +0.02(+0.79%) |
Jul 27, 2016 | 2.550 | 2.580 | 2.510 | 2.520 | 5,157 | -0.01(-0.39%) |
Jul 26, 2016 | 2.550 | 2.570 | 2.480 | 2.530 | 15,023 | -0.00(-0.04%) |
Jul 25, 2016 | 2.500 | 2.580 | 2.450 | 2.531 | 42,239 | -0.05(-1.90%) |
Jul 22, 2016 | 2.640 | 2.690 | 2.540 | 2.580 | 4,922 | -0.02(-0.77%) |
Jul 21, 2016 | 2.510 | 2.690 | 2.510 | 2.600 | 55,297 | +0.07(+2.77%) |
Jul 20, 2016 | 2.470 | 2.630 | 2.470 | 2.530 | 36,788 | +0.00(+0.00%) |
Jul 19, 2016 | 2.600 | 2.680 | 2.330 | 2.530 | 109,777 | -0.11(-4.17%) |
Jul 18, 2016 | 2.600 | 2.683 | 2.520 | 2.640 | 63,348 | -0.01(-0.38%) |
Jul 15, 2016 | 2.700 | 2.700 | 2.610 | 2.650 | 40,981 | -0.05(-1.85%) |
Jul 14, 2016 | 2.710 | 2.720 | 2.590 | 2.700 | 40,116 | +0.00(+0.00%) |
Jul 13, 2016 | 2.790 | 2.790 | 2.700 | 2.700 | 25,744 | -0.07(-2.53%) |
Jul 12, 2016 | 2.790 | 2.884 | 2.750 | 2.770 | 47,493 | -0.02(-0.72%) |
Jul 11, 2016 | 3.220 | 3.290 | 2.690 | 2.790 | 185,151 | -0.03(-1.06%) |
Jul 08, 2016 | 2.780 | 2.800 | 2.750 | 2.820 | 242,971 | +0.07(+2.54%) |
Jul 07, 2016 | 2.700 | 2.760 | 2.700 | 2.750 | 19,720 | +0.01(+0.36%) |
Jul 06, 2016 | 2.740 | 2.780 | 2.720 | 2.740 | 29,542 | -0.03(-1.08%) |
Jul 05, 2016 | 2.820 | 2.820 | 2.750 | 2.770 | 25,817 | -0.01(-0.36%) |
Jul 01, 2016 | 2.630 | 2.780 | 2.780 | 2.780 | 116,100 | +0.12(+4.51%) |
Jun 30, 2016 | 2.800 | 2.800 | 2.660 | 2.660 | 36,199 | -0.14(-5.00%) |
Jun 29, 2016 | 2.750 | 2.849 | 2.700 | 2.800 | 33,417 | +0.04(+1.45%) |
Jun 28, 2016 | 2.790 | 2.790 | 2.650 | 2.760 | 57,423 | +0.02(+0.73%) |
Jun 27, 2016 | 2.720 | 2.800 | 2.660 | 2.740 | 28,887 | -0.06(-2.14%) |
Jun 24, 2016 | 2.650 | 2.800 | 2.520 | 2.800 | 50,929 | +0.05(+1.82%) |
Jun 23, 2016 | 2.730 | 2.800 | 2.650 | 2.750 | 40,218 | +0.03(+1.10%) |
Jun 22, 2016 | 2.900 | 2.900 | 2.660 | 2.720 | 65,756 | -0.12(-4.23%) |
Jun 21, 2016 | 2.780 | 2.960 | 2.760 | 2.840 | 133,200 | +0.10(+3.65%) |
Jun 20, 2016 | 2.770 | 2.880 | 2.650 | 2.740 | 83,244 | +0.04(+1.48%) |
Jun 17, 2016 | 2.740 | 2.800 | 2.620 | 2.700 | 61,996 | +0.00(+0.00%) |
Jun 16, 2016 | 2.650 | 2.700 | 2.560 | 2.700 | 58,198 | +0.05(+1.89%) |
Jun 15, 2016 | 2.550 | 2.650 | 2.534 | 2.650 | 22,637 | +0.11(+4.33%) |
Jun 14, 2016 | 2.610 | 2.617 | 2.470 | 2.540 | 33,428 | -0.08(-3.05%) |
Jun 13, 2016 | 2.500 | 2.650 | 2.490 | 2.620 | 29,859 | +0.13(+5.22%) |
Jun 10, 2016 | 2.470 | 2.499 | 2.470 | 2.490 | 13,050 | +0.02(+0.81%) |
Jun 09, 2016 | 2.500 | 2.500 | 2.380 | 2.470 | 4,079 | -0.01(-0.40%) |
Jun 08, 2016 | 2.480 | 2.500 | 2.430 | 2.480 | 7,638 | +0.00(+0.00%) |
Jun 07, 2016 | 2.470 | 2.480 | 2.380 | 2.480 | 4,845 | +0.02(+0.81%) |
Jun 06, 2016 | 2.480 | 2.480 | 2.450 | 2.460 | 17,514 | -0.04(-1.60%) |
Jun 03, 2016 | 2.450 | 2.500 | 2.450 | 2.500 | 13,789 | +0.07(+2.88%) |
Jun 02, 2016 | 2.420 | 2.590 | 2.410 | 2.430 | 114,720 | +0.04(+1.67%) |
Jun 01, 2016 | 2.440 | 2.440 | 2.320 | 2.390 | 32,207 | -0.01(-0.42%) |
May 31, 2016 | 2.360 | 2.440 | 2.290 | 2.400 | 11,274 | +0.07(+3.00%) |
May 27, 2016 | 2.400 | 2.330 | 2.330 | 2.330 | 500 | -0.11(-4.51%) |
May 26, 2016 | 2.440 | 2.440 | 2.300 | 2.440 | 42,256 | +0.04(+1.67%) |
May 25, 2016 | 2.380 | 2.410 | 2.380 | 2.400 | 47,058 | +0.02(+0.84%) |
May 24, 2016 | 2.360 | 2.380 | 2.360 | 2.380 | 25,427 | +0.00(+0.00%) |
May 23, 2016 | 2.270 | 2.380 | 2.260 | 2.380 | 71,829 | +0.11(+4.85%) |
May 20, 2016 | 2.250 | 2.340 | 2.250 | 2.270 | 13,719 | -0.06(-2.58%) |
May 19, 2016 | 2.330 | 2.340 | 2.252 | 2.330 | 8,214 | +0.04(+1.97%) |
May 18, 2016 | 2.281 | 2.320 | 2.180 | 2.285 | 9,520 | +0.02(+0.66%) |
May 17, 2016 | 2.310 | 2.335 | 2.220 | 2.270 | 32,821 | -0.08(-3.40%) |
May 16, 2016 | 2.340 | 2.360 | 2.260 | 2.350 | 10,218 | +0.00(+0.00%) |
May 13, 2016 | 2.350 | 2.350 | 2.180 | 2.350 | 12,874 | +0.06(+2.62%) |
May 12, 2016 | 2.399 | 2.399 | 2.290 | 2.290 | 2,540 | -0.04(-1.72%) |
May 11, 2016 | 2.345 | 2.350 | 2.330 | 2.330 | 4,473 | -0.06(-2.51%) |
May 10, 2016 | 2.430 | 2.430 | 2.390 | 2.390 | 4,889 | -0.02(-0.83%) |
May 09, 2016 | 2.440 | 2.440 | 2.390 | 2.410 | 18,167 | +0.02(+0.88%) |
May 06, 2016 | 2.400 | 2.400 | 2.320 | 2.389 | 8,201 | -0.00(-0.05%) |
May 05, 2016 | 2.360 | 2.390 | 2.349 | 2.390 | 14,237 | +0.00(+0.00%) |
May 04, 2016 | 2.350 | 2.400 | 2.300 | 2.390 | 28,494 | +0.09(+3.91%) |
May 03, 2016 | 2.200 | 2.310 | 2.200 | 2.300 | 17,986 | +0.01(+0.44%) |