Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.030 | 3.060 | 2.920 | 3.020 | 380,025 | -0.01(-0.33%) |
Jul 28, 2016 | 3.040 | 3.070 | 3.000 | 3.030 | 360,262 | -0.03(-0.98%) |
Jul 27, 2016 | 3.150 | 3.150 | 3.060 | 3.060 | 313,558 | -0.06(-1.92%) |
Jul 26, 2016 | 3.050 | 3.140 | 3.050 | 3.120 | 389,598 | +0.05(+1.63%) |
Jul 25, 2016 | 3.050 | 3.150 | 3.025 | 3.070 | 389,809 | +0.01(+0.33%) |
Jul 22, 2016 | 3.080 | 3.100 | 2.974 | 3.060 | 416,486 | -0.03(-0.97%) |
Jul 21, 2016 | 3.140 | 3.190 | 3.030 | 3.090 | 572,720 | -0.07(-2.22%) |
Jul 20, 2016 | 3.100 | 3.200 | 3.040 | 3.160 | 781,872 | +0.07(+2.27%) |
Jul 19, 2016 | 3.140 | 3.147 | 3.070 | 3.090 | 403,845 | -0.08(-2.52%) |
Jul 18, 2016 | 3.060 | 3.190 | 2.980 | 3.170 | 798,051 | +0.07(+2.26%) |
Jul 15, 2016 | 3.060 | 3.140 | 3.010 | 3.100 | 892,992 | +0.09(+2.99%) |
Jul 14, 2016 | 2.800 | 3.110 | 2.740 | 3.010 | 1,765,430 | +0.26(+9.45%) |
Jul 13, 2016 | 2.830 | 2.880 | 2.740 | 2.750 | 821,946 | -0.09(-3.17%) |
Jul 12, 2016 | 2.890 | 2.900 | 2.840 | 2.840 | 506,547 | +0.00(+0.00%) |
Jul 11, 2016 | 2.810 | 2.900 | 2.750 | 2.840 | 642,861 | +0.02(+0.71%) |
Jul 08, 2016 | 2.880 | 2.840 | 2.790 | 2.820 | 541,940 | -0.02(-0.70%) |
Jul 07, 2016 | 2.860 | 2.940 | 2.800 | 2.840 | 615,879 | -0.01(-0.35%) |
Jul 06, 2016 | 2.860 | 2.930 | 2.800 | 2.850 | 487,854 | -0.03(-1.04%) |
Jul 05, 2016 | 2.940 | 3.000 | 2.860 | 2.880 | 466,217 | -0.12(-4.00%) |
Jul 01, 2016 | 3.080 | 3.000 | 3.000 | 3.000 | 469,200 | -0.07(-2.28%) |
Jun 30, 2016 | 3.050 | 3.140 | 2.980 | 3.070 | 756,274 | +0.02(+0.66%) |
Jun 29, 2016 | 2.890 | 3.080 | 2.810 | 3.050 | 1,156,141 | +0.25(+8.93%) |
Jun 28, 2016 | 2.770 | 2.835 | 2.700 | 2.800 | 726,789 | +0.13(+4.87%) |
Jun 27, 2016 | 2.880 | 2.890 | 2.660 | 2.670 | 1,083,466 | -0.29(-9.80%) |
Jun 24, 2016 | 2.920 | 3.030 | 2.880 | 2.960 | 1,306,754 | -0.14(-4.52%) |
Jun 23, 2016 | 3.010 | 3.160 | 3.010 | 3.100 | 876,421 | +0.09(+2.99%) |
Jun 22, 2016 | 3.350 | 3.350 | 3.000 | 3.010 | 713,625 | -0.26(-7.95%) |
Jun 21, 2016 | 3.280 | 3.330 | 3.190 | 3.270 | 810,193 | -0.06(-1.80%) |
Jun 20, 2016 | 3.350 | 3.440 | 3.260 | 3.330 | 955,518 | +0.05(+1.52%) |
Jun 17, 2016 | 3.060 | 3.300 | 3.010 | 3.280 | 1,490,460 | +0.24(+7.89%) |
Jun 16, 2016 | 2.950 | 3.080 | 2.820 | 3.040 | 774,986 | +0.08(+2.70%) |
Jun 15, 2016 | 2.940 | 3.140 | 2.900 | 2.960 | 1,020,118 | +0.07(+2.42%) |
Jun 14, 2016 | 2.970 | 3.040 | 2.820 | 2.890 | 1,005,845 | -0.06(-2.03%) |
Jun 13, 2016 | 3.160 | 3.200 | 2.920 | 2.950 | 1,310,768 | -0.24(-7.52%) |
Jun 10, 2016 | 3.270 | 3.305 | 3.110 | 3.190 | 1,032,246 | -0.09(-2.74%) |
Jun 09, 2016 | 3.340 | 3.340 | 3.241 | 3.280 | 513,650 | -0.07(-2.09%) |
Jun 08, 2016 | 3.320 | 3.390 | 3.280 | 3.350 | 771,111 | +0.07(+2.13%) |
Jun 07, 2016 | 3.280 | 3.420 | 3.260 | 3.280 | 1,157,563 | +0.02(+0.61%) |
Jun 06, 2016 | 3.270 | 3.340 | 3.200 | 3.260 | 693,509 | +0.05(+1.56%) |
Jun 03, 2016 | 3.320 | 3.320 | 3.180 | 3.210 | 1,130,288 | -0.08(-2.43%) |
Jun 02, 2016 | 3.280 | 3.560 | 3.250 | 3.290 | 1,976,513 | +0.00(+0.00%) |
Jun 01, 2016 | 3.500 | 3.700 | 3.230 | 3.290 | 2,828,610 | -0.30(-8.36%) |
May 31, 2016 | 3.760 | 4.060 | 3.540 | 3.590 | 6,027,344 | -0.15(-4.01%) |
May 27, 2016 | 2.870 | 3.740 | 3.740 | 3.740 | 19,962,700 | +1.11(+42.21%) |
May 26, 2016 | 2.770 | 2.800 | 2.610 | 2.630 | 817,268 | -0.12(-4.36%) |
May 25, 2016 | 2.690 | 2.790 | 2.480 | 2.750 | 847,421 | +0.03(+1.10%) |
May 24, 2016 | 2.740 | 2.870 | 2.620 | 2.720 | 1,160,128 | +0.03(+1.12%) |
May 23, 2016 | 2.670 | 2.745 | 2.585 | 2.690 | 1,106,759 | +0.17(+6.75%) |
May 20, 2016 | 2.330 | 2.540 | 2.310 | 2.520 | 671,968 | +0.20(+8.62%) |
May 19, 2016 | 2.280 | 2.390 | 2.280 | 2.320 | 696,619 | +0.04(+1.75%) |
May 18, 2016 | 2.240 | 2.340 | 2.212 | 2.280 | 460,372 | +0.02(+0.88%) |
May 17, 2016 | 2.330 | 2.330 | 2.230 | 2.260 | 642,077 | -0.06(-2.59%) |
May 16, 2016 | 2.280 | 2.330 | 2.230 | 2.320 | 626,609 | +0.08(+3.57%) |
May 13, 2016 | 2.220 | 2.310 | 2.160 | 2.240 | 935,685 | +0.02(+0.90%) |
May 12, 2016 | 2.260 | 2.300 | 2.200 | 2.220 | 1,082,471 | -0.04(-1.77%) |
May 11, 2016 | 2.400 | 2.410 | 2.190 | 2.260 | 2,846,297 | -0.16(-6.61%) |
May 10, 2016 | 2.320 | 2.460 | 2.190 | 2.420 | 2,005,100 | -0.06(-2.42%) |
May 09, 2016 | 2.480 | 2.520 | 2.380 | 2.480 | 870,678 | +0.02(+0.81%) |
May 06, 2016 | 2.600 | 2.650 | 2.415 | 2.460 | 1,143,589 | -0.18(-6.82%) |
May 05, 2016 | 3.000 | 3.030 | 2.630 | 2.640 | 1,744,582 | -0.33(-11.11%) |
May 04, 2016 | 2.880 | 3.000 | 2.850 | 2.970 | 1,085,513 | +0.10(+3.48%) |
May 03, 2016 | 3.130 | 3.140 | 2.770 | 2.870 | 1,661,786 | -0.34(-10.59%) |