Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.470 | 2.565 | 2.420 | 2.520 | 447,729 | +0.02(+0.80%) |
Aug 30, 2016 | 2.560 | 2.620 | 2.480 | 2.500 | 211,513 | -0.05(-1.96%) |
Aug 29, 2016 | 2.590 | 2.600 | 2.520 | 2.550 | 230,523 | -0.07(-2.67%) |
Aug 26, 2016 | 2.590 | 2.770 | 2.580 | 2.620 | 344,864 | -0.01(-0.38%) |
Aug 25, 2016 | 2.580 | 2.760 | 2.510 | 2.630 | 627,872 | +0.05(+1.94%) |
Aug 24, 2016 | 2.500 | 2.630 | 2.490 | 2.580 | 384,688 | +0.04(+1.57%) |
Aug 23, 2016 | 2.570 | 2.620 | 2.540 | 2.540 | 279,924 | -0.02(-0.78%) |
Aug 22, 2016 | 2.490 | 2.580 | 2.480 | 2.560 | 166,495 | +0.03(+1.19%) |
Aug 19, 2016 | 2.480 | 2.560 | 2.480 | 2.530 | 246,373 | -0.02(-0.78%) |
Aug 18, 2016 | 2.470 | 2.560 | 2.470 | 2.550 | 185,716 | +0.09(+3.66%) |
Aug 17, 2016 | 2.440 | 2.510 | 2.430 | 2.460 | 472,090 | +0.00(+0.00%) |
Aug 16, 2016 | 2.470 | 2.490 | 2.440 | 2.460 | 117,036 | -0.01(-0.40%) |
Aug 15, 2016 | 2.450 | 2.480 | 2.400 | 2.470 | 201,024 | +0.04(+1.65%) |
Aug 12, 2016 | 2.450 | 2.520 | 2.410 | 2.430 | 160,612 | -0.02(-0.82%) |
Aug 11, 2016 | 2.470 | 2.530 | 2.420 | 2.450 | 155,214 | -0.07(-2.78%) |
Aug 10, 2016 | 2.480 | 2.520 | 2.460 | 2.520 | 169,007 | +0.04(+1.61%) |
Aug 09, 2016 | 2.440 | 2.520 | 2.420 | 2.480 | 202,240 | +0.09(+3.77%) |
Aug 08, 2016 | 2.370 | 2.420 | 2.360 | 2.390 | 224,907 | +0.02(+0.84%) |
Aug 05, 2016 | 2.380 | 2.470 | 2.370 | 2.370 | 216,550 | -0.10(-4.05%) |
Aug 04, 2016 | 2.470 | 2.490 | 2.440 | 2.470 | 163,081 | +0.01(+0.41%) |
Aug 03, 2016 | 2.490 | 2.490 | 2.420 | 2.460 | 121,974 | -0.03(-1.20%) |
Aug 02, 2016 | 2.490 | 2.540 | 2.460 | 2.490 | 459,051 | +0.02(+0.81%) |
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%) |