Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.870 | 2.886 | 2.820 | 2.870 | 8,505,418 | +0.00(+0.00%) |
Jul 28, 2016 | 2.900 | 2.940 | 2.855 | 2.870 | 10,682,537 | -0.02(-0.69%) |
Jul 27, 2016 | 2.890 | 2.890 | 2.850 | 2.890 | 7,744,867 | +0.01(+0.35%) |
Jul 26, 2016 | 2.800 | 2.890 | 2.800 | 2.880 | 10,071,791 | +0.05(+1.77%) |
Jul 25, 2016 | 2.860 | 2.870 | 2.780 | 2.830 | 13,730,296 | -0.03(-1.05%) |
Jul 22, 2016 | 2.810 | 2.860 | 2.790 | 2.860 | 12,281,501 | +0.09(+3.25%) |
Jul 21, 2016 | 2.790 | 2.820 | 2.750 | 2.770 | 15,245,240 | -0.02(-0.72%) |
Jul 20, 2016 | 2.830 | 2.840 | 2.770 | 2.790 | 14,023,177 | -0.01(-0.36%) |
Jul 19, 2016 | 2.860 | 2.870 | 2.790 | 2.800 | 10,088,439 | -0.05(-1.75%) |
Jul 18, 2016 | 2.810 | 2.880 | 2.800 | 2.850 | 14,087,810 | +0.02(+0.71%) |
Jul 15, 2016 | 2.830 | 2.840 | 2.750 | 2.830 | 12,132,859 | -0.01(-0.35%) |
Jul 14, 2016 | 2.800 | 2.860 | 2.800 | 2.840 | 7,806,096 | +0.05(+1.79%) |
Jul 13, 2016 | 2.850 | 2.850 | 2.760 | 2.790 | 15,374,396 | -0.04(-1.41%) |
Jul 12, 2016 | 2.810 | 2.850 | 2.785 | 2.830 | 12,777,957 | +0.05(+1.80%) |
Jul 11, 2016 | 2.870 | 2.890 | 2.740 | 2.780 | 26,646,780 | -0.07(-2.46%) |
Jul 08, 2016 | 2.790 | 2.880 | 2.760 | 2.850 | 18,547,320 | +0.09(+3.26%) |
Jul 07, 2016 | 2.730 | 2.880 | 2.730 | 2.760 | 34,888,980 | +0.11(+4.15%) |
Jul 05, 2016 | 2.600 | 2.650 | 2.570 | 2.650 | 9,732,445 | +0.10(+3.92%) |
Jul 01, 2016 | 2.490 | 2.550 | 2.550 | 2.550 | 14,484,500 | +0.06(+2.41%) |
Jun 30, 2016 | 2.450 | 2.550 | 2.410 | 2.490 | 26,599,620 | +0.07(+2.89%) |
Jun 29, 2016 | 2.410 | 2.430 | 2.350 | 2.420 | 21,223,544 | +0.06(+2.54%) |
Jun 28, 2016 | 2.380 | 2.388 | 2.330 | 2.360 | 8,448,500 | +0.04(+1.72%) |
Jun 27, 2016 | 2.400 | 2.410 | 2.270 | 2.320 | 24,011,200 | -0.11(-4.53%) |
Jun 24, 2016 | 2.420 | 2.500 | 2.420 | 2.430 | 18,307,048 | -0.12(-4.71%) |
Jun 23, 2016 | 2.550 | 2.625 | 2.530 | 2.550 | 15,608,682 | +0.01(+0.39%) |
Jun 22, 2016 | 2.580 | 2.580 | 2.505 | 2.540 | 13,720,971 | -0.05(-1.93%) |
Jun 21, 2016 | 2.570 | 2.610 | 2.550 | 2.590 | 13,140,183 | +0.02(+0.78%) |
Jun 20, 2016 | 2.490 | 2.600 | 2.480 | 2.570 | 16,852,744 | +0.11(+4.47%) |
Jun 17, 2016 | 2.540 | 2.550 | 2.460 | 2.460 | 20,154,864 | -0.08(-3.15%) |
Jun 16, 2016 | 2.600 | 2.625 | 2.510 | 2.540 | 28,631,512 | -0.10(-3.79%) |
Jun 15, 2016 | 2.620 | 2.680 | 2.570 | 2.640 | 21,851,828 | +0.01(+0.38%) |
Jun 14, 2016 | 2.550 | 2.681 | 2.540 | 2.630 | 12,459,709 | +0.09(+3.54%) |
Jun 13, 2016 | 2.610 | 2.640 | 2.500 | 2.540 | 17,695,952 | -0.11(-4.15%) |
Jun 10, 2016 | 2.600 | 2.660 | 2.600 | 2.650 | 15,889,707 | +0.03(+1.15%) |
Jun 09, 2016 | 2.610 | 2.620 | 2.580 | 2.620 | 6,640,861 | +0.01(+0.38%) |
Jun 08, 2016 | 2.600 | 2.650 | 2.590 | 2.610 | 4,638,870 | +0.00(+0.00%) |
Jun 07, 2016 | 2.640 | 2.660 | 2.590 | 2.610 | 6,547,239 | -0.03(-1.14%) |
Jun 06, 2016 | 2.600 | 2.640 | 2.580 | 2.640 | 8,643,033 | +0.03(+1.15%) |
Jun 03, 2016 | 2.620 | 2.640 | 2.590 | 2.610 | 5,132,068 | -0.01(-0.38%) |
Jun 02, 2016 | 2.610 | 2.660 | 2.610 | 2.620 | 3,238,017 | -0.02(-0.76%) |
Jun 01, 2016 | 2.560 | 2.660 | 2.560 | 2.640 | 5,374,822 | +0.07(+2.72%) |
May 31, 2016 | 2.580 | 2.600 | 2.550 | 2.570 | 7,696,580 | -0.03(-1.15%) |
May 27, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 4,214,500 | -0.01(-0.38%) |
May 26, 2016 | 2.580 | 2.630 | 2.580 | 2.610 | 6,688,041 | +0.00(+0.00%) |
May 25, 2016 | 2.550 | 2.620 | 2.550 | 2.610 | 5,021,393 | +0.05(+1.95%) |
May 24, 2016 | 2.570 | 2.590 | 2.550 | 2.560 | 4,178,223 | -0.01(-0.39%) |
May 23, 2016 | 2.540 | 2.615 | 2.540 | 2.570 | 5,036,344 | +0.01(+0.39%) |
May 20, 2016 | 2.530 | 2.610 | 2.525 | 2.560 | 5,738,094 | +0.02(+0.79%) |
May 19, 2016 | 2.520 | 2.550 | 2.510 | 2.540 | 8,220,972 | +0.02(+0.79%) |
May 18, 2016 | 2.530 | 2.560 | 2.485 | 2.520 | 13,794,559 | -0.10(-3.82%) |
May 17, 2016 | 2.520 | 2.640 | 2.520 | 2.620 | 9,712,932 | +0.05(+1.95%) |
May 16, 2016 | 2.390 | 2.590 | 2.390 | 2.570 | 12,198,424 | +0.02(+0.78%) |
May 13, 2016 | 2.540 | 2.580 | 2.530 | 2.550 | 3,877,058 | +0.00(+0.00%) |
May 12, 2016 | 2.520 | 2.600 | 2.510 | 2.550 | 6,276,892 | +0.01(+0.39%) |
May 11, 2016 | 2.510 | 2.550 | 2.487 | 2.540 | 6,495,172 | +0.01(+0.40%) |
May 10, 2016 | 2.540 | 2.550 | 2.520 | 2.530 | 7,430,198 | -0.01(-0.39%) |
May 09, 2016 | 2.530 | 2.590 | 2.520 | 2.540 | 10,618,482 | -0.01(-0.39%) |
May 06, 2016 | 2.540 | 2.590 | 2.505 | 2.550 | 7,651,765 | +0.00(+0.00%) |
May 05, 2016 | 2.600 | 2.640 | 2.510 | 2.550 | 19,519,880 | +0.25(+10.87%) |
May 04, 2016 | 2.310 | 2.320 | 2.275 | 2.300 | 7,975,336 | -0.02(-0.86%) |
May 03, 2016 | 2.330 | 2.350 | 2.310 | 2.320 | 5,361,761 | -0.05(-2.11%) |