Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.330 | 2.600 | 2.290 | 2.550 | 1,519,023 | +0.20(+8.51%) |
Jul 28, 2016 | 2.340 | 2.390 | 2.230 | 2.350 | 920,563 | +0.06(+2.62%) |
Jul 27, 2016 | 2.350 | 2.420 | 2.280 | 2.290 | 427,496 | -0.04(-1.72%) |
Jul 26, 2016 | 2.320 | 2.420 | 2.275 | 2.330 | 541,253 | +0.00(+0.00%) |
Jul 25, 2016 | 2.390 | 2.440 | 2.261 | 2.330 | 585,637 | -0.06(-2.51%) |
Jul 22, 2016 | 2.400 | 2.480 | 2.350 | 2.390 | 348,614 | -0.01(-0.42%) |
Jul 21, 2016 | 2.490 | 2.540 | 2.350 | 2.400 | 826,830 | -0.08(-3.23%) |
Jul 20, 2016 | 2.340 | 2.550 | 2.330 | 2.480 | 668,556 | +0.13(+5.53%) |
Jul 19, 2016 | 2.520 | 2.560 | 2.340 | 2.350 | 758,070 | -0.16(-6.37%) |
Jul 18, 2016 | 2.600 | 2.620 | 2.480 | 2.510 | 734,848 | -0.11(-4.20%) |
Jul 15, 2016 | 2.590 | 2.640 | 2.530 | 2.620 | 442,888 | +0.04(+1.55%) |
Jul 14, 2016 | 2.610 | 2.630 | 2.480 | 2.580 | 842,624 | -0.01(-0.39%) |
Jul 13, 2016 | 2.860 | 2.880 | 2.540 | 2.590 | 1,079,450 | -0.22(-7.83%) |
Jul 12, 2016 | 2.730 | 3.100 | 2.620 | 2.810 | 4,522,672 | +0.30(+11.95%) |
Jul 11, 2016 | 2.590 | 2.680 | 2.500 | 2.510 | 576,500 | -0.07(-2.71%) |
Jul 08, 2016 | 2.550 | 2.620 | 2.510 | 2.580 | 632,617 | +0.07(+2.79%) |
Jul 07, 2016 | 2.440 | 2.605 | 2.440 | 2.510 | 863,526 | +0.16(+6.81%) |
Jul 05, 2016 | 2.380 | 2.410 | 2.250 | 2.350 | 464,831 | -0.05(-2.08%) |
Jul 01, 2016 | 2.360 | 2.400 | 2.400 | 2.400 | 468,300 | +0.04(+1.69%) |
Jun 30, 2016 | 2.460 | 2.470 | 2.260 | 2.360 | 913,362 | -0.07(-2.88%) |
Jun 29, 2016 | 2.350 | 2.470 | 2.280 | 2.430 | 521,647 | +0.08(+3.40%) |
Jun 28, 2016 | 2.260 | 2.480 | 2.260 | 2.350 | 704,175 | +0.08(+3.52%) |
Jun 27, 2016 | 2.230 | 2.310 | 2.160 | 2.270 | 1,097,129 | +0.00(+0.00%) |
Jun 24, 2016 | 2.230 | 2.340 | 2.190 | 2.270 | 6,023,771 | -0.12(-5.02%) |
Jun 23, 2016 | 2.370 | 2.410 | 2.270 | 2.390 | 595,346 | +0.06(+2.58%) |
Jun 22, 2016 | 2.430 | 2.450 | 2.280 | 2.330 | 1,002,375 | -0.11(-4.51%) |
Jun 21, 2016 | 2.360 | 2.450 | 2.290 | 2.440 | 916,126 | +0.08(+3.39%) |
Jun 20, 2016 | 2.520 | 2.540 | 2.230 | 2.360 | 910,493 | -0.03(-1.26%) |
Jun 17, 2016 | 2.380 | 2.550 | 2.350 | 2.390 | 882,352 | +0.00(+0.00%) |
Jun 16, 2016 | 2.310 | 2.420 | 2.220 | 2.390 | 886,783 | +0.05(+2.14%) |
Jun 15, 2016 | 2.450 | 2.470 | 2.320 | 2.340 | 664,769 | -0.11(-4.49%) |
Jun 14, 2016 | 2.540 | 2.660 | 2.440 | 2.450 | 770,364 | -0.14(-5.41%) |
Jun 13, 2016 | 2.630 | 2.660 | 2.550 | 2.590 | 504,561 | -0.08(-3.00%) |
Jun 10, 2016 | 2.800 | 2.800 | 2.600 | 2.670 | 1,088,391 | -0.18(-6.32%) |
Jun 09, 2016 | 2.940 | 2.990 | 2.830 | 2.850 | 1,500,456 | -0.07(-2.40%) |
Jun 08, 2016 | 2.610 | 2.950 | 2.510 | 2.920 | 1,653,807 | +0.33(+12.74%) |
Jun 07, 2016 | 2.440 | 2.780 | 2.440 | 2.590 | 1,511,002 | +0.17(+7.02%) |
Jun 06, 2016 | 2.340 | 2.610 | 2.280 | 2.420 | 1,999,311 | +0.11(+4.76%) |
Jun 03, 2016 | 2.180 | 2.390 | 2.090 | 2.310 | 1,451,474 | +0.14(+6.45%) |
Jun 02, 2016 | 2.200 | 2.310 | 2.140 | 2.170 | 763,629 | -0.03(-1.36%) |
Jun 01, 2016 | 2.250 | 2.340 | 2.120 | 2.200 | 730,391 | -0.05(-2.22%) |
May 31, 2016 | 2.130 | 2.380 | 2.120 | 2.250 | 1,444,327 | +0.14(+6.64%) |
May 27, 2016 | 2.060 | 2.110 | 2.110 | 2.110 | 543,000 | +0.02(+0.96%) |
May 26, 2016 | 2.100 | 2.180 | 2.030 | 2.090 | 466,445 | -0.01(-0.48%) |
May 25, 2016 | 2.010 | 2.170 | 2.010 | 2.100 | 1,081,459 | +0.10(+5.00%) |
May 24, 2016 | 2.020 | 2.050 | 1.940 | 2.000 | 959,137 | -0.01(-0.50%) |
May 23, 2016 | 1.940 | 2.020 | 1.860 | 2.010 | 1,712,558 | +0.06(+3.08%) |
May 20, 2016 | 2.010 | 2.020 | 1.930 | 1.950 | 839,335 | -0.02(-1.02%) |
May 19, 2016 | 2.010 | 2.070 | 1.950 | 1.970 | 947,147 | -0.06(-2.96%) |
May 18, 2016 | 1.990 | 2.100 | 1.990 | 2.030 | 645,522 | +0.02(+1.00%) |
May 17, 2016 | 2.030 | 2.163 | 2.000 | 2.010 | 713,864 | -0.03(-1.47%) |
May 16, 2016 | 2.060 | 2.180 | 1.960 | 2.040 | 931,202 | +0.02(+0.99%) |
May 13, 2016 | 2.050 | 2.125 | 1.990 | 2.020 | 952,818 | -0.04(-1.94%) |
May 12, 2016 | 2.210 | 2.220 | 2.010 | 2.060 | 2,318,058 | -0.12(-5.50%) |
May 11, 2016 | 2.070 | 2.240 | 2.025 | 2.180 | 1,594,772 | +0.00(+0.00%) |
May 10, 2016 | 2.240 | 2.290 | 1.910 | 2.180 | 2,622,390 | -0.16(-6.84%) |
May 09, 2016 | 2.330 | 2.497 | 2.290 | 2.340 | 946,019 | +0.04(+1.74%) |
May 06, 2016 | 2.660 | 2.660 | 2.290 | 2.300 | 1,771,244 | -0.40(-14.81%) |
May 05, 2016 | 2.950 | 2.950 | 2.650 | 2.700 | 1,143,914 | -0.20(-6.90%) |
May 04, 2016 | 3.020 | 3.040 | 2.850 | 2.900 | 759,047 | -0.09(-3.01%) |
May 03, 2016 | 3.080 | 3.100 | 2.990 | 2.990 | 884,360 | -0.12(-3.86%) |