Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.746 | 2.781 | 2.731 | 2.761 | 1,893,249 | +0.01(+0.54%) |
Jun 29, 2016 | 2.691 | 2.756 | 2.671 | 2.746 | 1,883,884 | +0.09(+3.57%) |
Jun 28, 2016 | 2.676 | 2.681 | 2.621 | 2.651 | 3,778,803 | +0.03(+1.14%) |
Jun 27, 2016 | 2.721 | 2.731 | 2.616 | 2.621 | 2,301,676 | -0.11(-4.01%) |
Jun 24, 2016 | 2.726 | 2.766 | 2.681 | 2.731 | 4,325,172 | -0.02(-0.72%) |
Jun 23, 2016 | 2.731 | 2.761 | 2.716 | 2.751 | 2,411,120 | +0.05(+2.03%) |
Jun 22, 2016 | 2.691 | 2.729 | 2.691 | 2.696 | 1,239,755 | -0.00(-0.18%) |
Jun 21, 2016 | 2.666 | 2.716 | 2.661 | 2.701 | 1,384,246 | +0.03(+1.31%) |
Jun 20, 2016 | 2.741 | 2.785 | 2.666 | 2.666 | 2,548,049 | -0.06(-2.19%) |
Jun 17, 2016 | 2.721 | 2.771 | 2.721 | 2.726 | 3,273,697 | +0.00(+0.18%) |
Jun 16, 2016 | 2.697 | 2.740 | 2.678 | 2.721 | 2,865,564 | +0.01(+0.35%) |
Jun 15, 2016 | 2.678 | 2.721 | 2.678 | 2.712 | 2,761,969 | +0.03(+1.26%) |
Jun 14, 2016 | 2.692 | 2.716 | 2.630 | 2.678 | 3,359,274 | -0.00(-0.18%) |
Jun 13, 2016 | 2.625 | 2.687 | 2.625 | 2.683 | 2,942,577 | +0.05(+1.82%) |
Jun 10, 2016 | 2.630 | 2.649 | 2.606 | 2.635 | 1,935,527 | -0.01(-0.36%) |
Jun 09, 2016 | 2.639 | 2.663 | 2.596 | 2.644 | 2,151,527 | +0.00(+0.00%) |
Jun 08, 2016 | 2.644 | 2.668 | 2.620 | 2.644 | 1,565,086 | +0.01(+0.37%) |
Jun 07, 2016 | 2.601 | 2.654 | 2.567 | 2.635 | 2,565,910 | +0.02(+0.74%) |
Jun 06, 2016 | 2.562 | 2.637 | 2.543 | 2.615 | 4,603,213 | +0.06(+2.26%) |
Jun 03, 2016 | 2.543 | 2.562 | 2.529 | 2.558 | 1,752,606 | +0.01(+0.38%) |
Jun 02, 2016 | 2.534 | 2.567 | 2.534 | 2.548 | 1,633,331 | -0.00(-0.19%) |
Jun 01, 2016 | 2.514 | 2.553 | 2.510 | 2.553 | 2,460,682 | +0.04(+1.53%) |
May 31, 2016 | 2.534 | 2.558 | 2.514 | 2.514 | 1,898,921 | -0.01(-0.38%) |
May 27, 2016 | 2.529 | 2.524 | 2.524 | 2.524 | 1,586,431 | -0.01(-0.38%) |
May 26, 2016 | 2.553 | 2.558 | 2.524 | 2.534 | 3,061,795 | -0.02(-0.75%) |
May 25, 2016 | 2.500 | 2.553 | 2.428 | 2.553 | 2,307,948 | +0.07(+2.91%) |
May 24, 2016 | 2.466 | 2.495 | 2.418 | 2.481 | 3,176,427 | +0.00(+0.19%) |
May 23, 2016 | 2.500 | 2.524 | 2.423 | 2.476 | 4,443,303 | -0.03(-1.15%) |
May 20, 2016 | 2.534 | 2.567 | 2.476 | 2.505 | 4,626,260 | -0.07(-2.62%) |
May 19, 2016 | 2.644 | 2.692 | 2.510 | 2.572 | 4,951,762 | -0.16(-5.81%) |
May 18, 2016 | 2.750 | 2.755 | 2.695 | 2.731 | 1,235,671 | -0.02(-0.70%) |
May 17, 2016 | 2.716 | 2.779 | 2.716 | 2.750 | 1,205,610 | +0.01(+0.53%) |
May 16, 2016 | 2.716 | 2.779 | 2.716 | 2.736 | 1,125,973 | +0.02(+0.71%) |
May 13, 2016 | 2.736 | 2.750 | 2.716 | 2.716 | 1,002,709 | -0.02(-0.88%) |
May 12, 2016 | 2.745 | 2.784 | 2.721 | 2.740 | 1,021,930 | +0.00(+0.00%) |
May 11, 2016 | 2.712 | 2.788 | 2.712 | 2.740 | 1,657,089 | +0.01(+0.35%) |
May 10, 2016 | 2.702 | 2.736 | 2.692 | 2.731 | 1,117,297 | +0.05(+1.97%) |
May 09, 2016 | 2.731 | 2.755 | 2.663 | 2.678 | 1,906,556 | -0.06(-2.28%) |
May 06, 2016 | 2.716 | 2.764 | 2.712 | 2.740 | 972,403 | +0.02(+0.71%) |
May 05, 2016 | 2.726 | 2.760 | 2.707 | 2.721 | 1,067,634 | -0.01(-0.35%) |
May 04, 2016 | 2.726 | 2.764 | 2.712 | 2.731 | 964,603 | -0.01(-0.53%) |
May 03, 2016 | 2.755 | 2.764 | 2.697 | 2.745 | 1,877,800 | -0.00(-0.17%) |
May 02, 2016 | 2.798 | 2.827 | 2.743 | 2.750 | 2,575,270 | -0.05(-1.72%) |
Apr 29, 2016 | 2.803 | 2.827 | 2.779 | 2.798 | 1,552,645 | +0.01(+0.52%) |
Apr 28, 2016 | 2.774 | 2.846 | 2.745 | 2.784 | 2,219,714 | +0.00(+0.00%) |
Apr 27, 2016 | 2.764 | 2.793 | 2.764 | 2.784 | 1,775,409 | +0.01(+0.52%) |
Apr 26, 2016 | 2.764 | 2.808 | 2.764 | 2.769 | 4,142,938 | +0.00(+0.17%) |
Apr 25, 2016 | 2.788 | 2.803 | 2.764 | 2.764 | 1,169,923 | -0.02(-0.69%) |
Apr 22, 2016 | 2.764 | 2.798 | 2.764 | 2.784 | 1,311,119 | +0.02(+0.87%) |
Apr 21, 2016 | 2.803 | 2.817 | 2.736 | 2.760 | 2,808,031 | -0.03(-1.03%) |
Apr 20, 2016 | 2.817 | 2.838 | 2.760 | 2.788 | 1,924,985 | -0.04(-1.36%) |
Apr 19, 2016 | 2.788 | 2.846 | 2.788 | 2.827 | 1,536,585 | +0.04(+1.38%) |
Apr 18, 2016 | 2.774 | 2.812 | 2.764 | 2.788 | 1,228,553 | +0.00(+0.17%) |
Apr 15, 2016 | 2.798 | 2.798 | 2.767 | 2.784 | 1,070,099 | -0.02(-0.69%) |
Apr 14, 2016 | 2.837 | 2.861 | 2.803 | 2.803 | 1,376,255 | -0.04(-1.35%) |
Apr 13, 2016 | 2.827 | 2.870 | 2.824 | 2.841 | 1,578,968 | +0.01(+0.51%) |
Apr 12, 2016 | 2.812 | 2.841 | 2.793 | 2.827 | 1,625,207 | +0.03(+1.21%) |
Apr 11, 2016 | 2.798 | 2.827 | 2.793 | 2.793 | 931,992 | -0.00(-0.17%) |
Apr 08, 2016 | 2.784 | 2.861 | 2.784 | 2.798 | 1,532,313 | +0.03(+1.04%) |
Apr 07, 2016 | 2.760 | 2.784 | 2.740 | 2.769 | 2,283,163 | -0.01(-0.35%) |
Apr 06, 2016 | 2.755 | 2.817 | 2.732 | 2.779 | 4,010,584 | +0.06(+2.30%) |
Apr 05, 2016 | 2.692 | 2.750 | 2.663 | 2.716 | 1,454,035 | +0.02(+0.71%) |
Apr 04, 2016 | 2.740 | 2.774 | 2.692 | 2.697 | 1,838,781 | -0.03(-1.23%) |