Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.210 | 2.230 | 2.150 | 2.200 | 1,306,162 | +0.02(+0.92%) |
Jun 29, 2016 | 2.150 | 2.220 | 2.100 | 2.180 | 1,360,606 | +0.07(+3.32%) |
Jun 28, 2016 | 2.210 | 2.242 | 2.090 | 2.110 | 2,495,277 | -0.07(-3.21%) |
Jun 27, 2016 | 2.290 | 2.300 | 2.170 | 2.180 | 2,533,832 | -0.14(-6.03%) |
Jun 24, 2016 | 2.260 | 2.330 | 2.190 | 2.320 | 3,944,158 | -0.07(-2.93%) |
Jun 23, 2016 | 2.290 | 2.390 | 2.290 | 2.390 | 1,043,478 | +0.10(+4.37%) |
Jun 22, 2016 | 2.320 | 2.370 | 2.280 | 2.290 | 889,581 | -0.03(-1.29%) |
Jun 21, 2016 | 2.420 | 2.430 | 2.320 | 2.320 | 902,768 | -0.06(-2.52%) |
Jun 20, 2016 | 2.320 | 2.400 | 2.315 | 2.380 | 1,272,718 | +0.08(+3.48%) |
Jun 17, 2016 | 2.330 | 2.340 | 2.280 | 2.300 | 1,240,520 | -0.04(-1.71%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.240 | 2.340 | 909,156 | +0.00(+0.00%) |
Jun 15, 2016 | 2.260 | 2.385 | 2.250 | 2.340 | 1,213,094 | +0.08(+3.54%) |
Jun 14, 2016 | 2.210 | 2.265 | 2.200 | 2.260 | 1,034,805 | +0.04(+1.80%) |
Jun 13, 2016 | 2.250 | 2.280 | 2.200 | 2.220 | 1,861,647 | -0.04(-1.77%) |
Jun 10, 2016 | 2.290 | 2.300 | 2.250 | 2.260 | 889,052 | -0.04(-1.74%) |
Jun 09, 2016 | 2.310 | 2.340 | 2.290 | 2.300 | 991,349 | -0.03(-1.29%) |
Jun 08, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 776,492 | -0.01(-0.43%) |
Jun 07, 2016 | 2.340 | 2.390 | 2.330 | 2.340 | 788,870 | +0.00(+0.00%) |
Jun 06, 2016 | 2.380 | 2.390 | 2.330 | 2.340 | 1,189,453 | -0.04(-1.68%) |
Jun 03, 2016 | 2.410 | 2.415 | 2.350 | 2.380 | 717,044 | -0.03(-1.24%) |
Jun 02, 2016 | 2.360 | 2.410 | 2.330 | 2.410 | 1,790,371 | +0.05(+2.12%) |
Jun 01, 2016 | 2.400 | 2.440 | 2.350 | 2.360 | 1,396,745 | -0.03(-1.26%) |
May 31, 2016 | 2.400 | 2.480 | 2.380 | 2.390 | 1,341,110 | +0.00(+0.00%) |
May 27, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,442,100 | +0.00(+0.00%) |
May 26, 2016 | 2.460 | 2.460 | 2.360 | 2.390 | 1,375,491 | -0.07(-2.85%) |
May 25, 2016 | 2.490 | 2.500 | 2.370 | 2.460 | 1,766,014 | -0.04(-1.60%) |
May 24, 2016 | 2.470 | 2.560 | 2.450 | 2.500 | 1,927,123 | +0.06(+2.46%) |
May 23, 2016 | 2.500 | 2.580 | 2.430 | 2.440 | 1,543,375 | -0.04(-1.61%) |
May 20, 2016 | 2.490 | 2.550 | 2.470 | 2.480 | 1,017,483 | +0.00(+0.00%) |
May 19, 2016 | 2.450 | 2.530 | 2.380 | 2.480 | 2,839,595 | +0.14(+5.98%) |
May 18, 2016 | 2.350 | 2.390 | 2.320 | 2.340 | 674,544 | -0.02(-0.85%) |
May 17, 2016 | 2.440 | 2.500 | 2.330 | 2.360 | 1,624,475 | -0.09(-3.67%) |
May 16, 2016 | 2.300 | 2.450 | 2.290 | 2.450 | 1,686,492 | +0.16(+6.99%) |
May 13, 2016 | 2.300 | 2.365 | 2.270 | 2.290 | 1,094,019 | -0.01(-0.43%) |
May 12, 2016 | 2.340 | 2.375 | 2.250 | 2.300 | 1,241,489 | -0.03(-1.29%) |
May 11, 2016 | 2.350 | 2.390 | 2.300 | 2.330 | 1,339,749 | -0.03(-1.27%) |
May 10, 2016 | 2.280 | 2.380 | 2.270 | 2.360 | 1,518,172 | +0.09(+3.96%) |
May 09, 2016 | 2.250 | 2.300 | 2.250 | 2.270 | 1,218,720 | +0.01(+0.44%) |
May 06, 2016 | 2.300 | 2.310 | 2.235 | 2.260 | 1,382,798 | -0.02(-0.88%) |
May 05, 2016 | 2.380 | 2.390 | 2.250 | 2.280 | 2,562,207 | -0.02(-0.87%) |
May 04, 2016 | 2.290 | 2.300 | 2.130 | 2.300 | 9,168,369 | -0.37(-13.86%) |
May 03, 2016 | 2.740 | 2.810 | 2.650 | 2.670 | 3,171,170 | -0.05(-1.84%) |
May 02, 2016 | 2.660 | 2.730 | 2.610 | 2.720 | 1,455,453 | +0.05(+1.87%) |
Apr 29, 2016 | 2.710 | 2.730 | 2.600 | 2.670 | 1,662,114 | -0.04(-1.48%) |
Apr 28, 2016 | 2.750 | 2.820 | 2.680 | 2.710 | 1,766,859 | -0.04(-1.45%) |
Apr 27, 2016 | 2.790 | 2.810 | 2.720 | 2.750 | 1,612,441 | -0.04(-1.43%) |
Apr 26, 2016 | 2.800 | 2.820 | 2.670 | 2.790 | 2,099,865 | -0.01(-0.36%) |
Apr 25, 2016 | 2.870 | 2.900 | 2.770 | 2.800 | 1,884,880 | -0.07(-2.44%) |
Apr 22, 2016 | 2.900 | 2.946 | 2.850 | 2.870 | 1,165,700 | -0.03(-1.20%) |
Apr 21, 2016 | 2.930 | 2.970 | 2.870 | 2.905 | 1,290,801 | -0.03(-0.85%) |
Apr 20, 2016 | 2.940 | 3.000 | 2.910 | 2.930 | 1,533,416 | +0.01(+0.34%) |
Apr 19, 2016 | 2.960 | 3.040 | 2.910 | 2.920 | 2,297,802 | -0.03(-1.02%) |
Apr 18, 2016 | 2.960 | 3.000 | 2.920 | 2.950 | 1,331,429 | -0.01(-0.34%) |
Apr 15, 2016 | 3.010 | 3.010 | 2.870 | 2.960 | 2,341,420 | -0.06(-1.99%) |
Apr 14, 2016 | 3.010 | 3.060 | 2.870 | 3.020 | 2,761,958 | +0.00(+0.00%) |
Apr 13, 2016 | 2.890 | 3.030 | 2.820 | 3.020 | 2,239,210 | +0.14(+4.86%) |
Apr 12, 2016 | 2.830 | 2.895 | 2.720 | 2.880 | 1,711,835 | +0.06(+2.13%) |
Apr 11, 2016 | 2.840 | 2.950 | 2.800 | 2.820 | 1,583,197 | -0.04(-1.40%) |
Apr 08, 2016 | 2.850 | 2.920 | 2.800 | 2.860 | 1,225,187 | +0.03(+1.06%) |
Apr 07, 2016 | 2.910 | 2.950 | 2.830 | 2.830 | 1,804,323 | -0.12(-4.07%) |
Apr 06, 2016 | 3.000 | 3.070 | 2.840 | 2.950 | 2,551,917 | -0.04(-1.34%) |
Apr 05, 2016 | 2.690 | 3.090 | 2.660 | 2.990 | 4,067,638 | +0.29(+10.74%) |
Apr 04, 2016 | 2.810 | 2.810 | 2.630 | 2.700 | 2,328,585 | -0.10(-3.57%) |