Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.950 | 2.950 | 2.821 | 2.890 | 71,084 | -0.02(-0.69%) |
Jun 29, 2016 | 2.810 | 2.945 | 2.810 | 2.910 | 108,647 | +0.12(+4.30%) |
Jun 28, 2016 | 2.770 | 2.935 | 2.635 | 2.790 | 145,914 | +0.03(+1.09%) |
Jun 27, 2016 | 2.750 | 2.784 | 2.600 | 2.760 | 255,010 | -0.01(-0.36%) |
Jun 24, 2016 | 2.600 | 2.830 | 2.600 | 2.770 | 889,814 | +0.03(+1.09%) |
Jun 23, 2016 | 2.570 | 2.770 | 2.540 | 2.740 | 229,676 | +0.19(+7.45%) |
Jun 22, 2016 | 2.690 | 2.740 | 2.550 | 2.550 | 207,557 | -0.10(-3.77%) |
Jun 21, 2016 | 2.700 | 2.710 | 2.600 | 2.650 | 119,041 | -0.05(-1.85%) |
Jun 20, 2016 | 2.690 | 2.820 | 2.610 | 2.700 | 217,082 | +0.03(+1.12%) |
Jun 17, 2016 | 2.680 | 2.820 | 2.590 | 2.670 | 313,931 | +0.00(+0.00%) |
Jun 16, 2016 | 2.670 | 2.670 | 2.580 | 2.670 | 185,449 | +0.00(+0.00%) |
Jun 15, 2016 | 2.600 | 2.680 | 2.550 | 2.670 | 200,366 | +0.10(+3.89%) |
Jun 14, 2016 | 2.740 | 2.810 | 2.570 | 2.570 | 236,521 | -0.23(-8.21%) |
Jun 13, 2016 | 2.860 | 2.970 | 2.780 | 2.800 | 127,336 | -0.11(-3.78%) |
Jun 10, 2016 | 3.130 | 3.130 | 2.850 | 2.910 | 320,864 | -0.23(-7.32%) |
Jun 09, 2016 | 3.360 | 3.385 | 3.100 | 3.140 | 225,891 | -0.21(-6.27%) |
Jun 08, 2016 | 3.210 | 3.400 | 3.150 | 3.350 | 266,250 | +0.09(+2.76%) |
Jun 07, 2016 | 3.250 | 3.300 | 3.180 | 3.260 | 168,740 | -0.01(-0.31%) |
Jun 06, 2016 | 3.270 | 3.340 | 3.200 | 3.270 | 163,718 | -0.02(-0.61%) |
Jun 03, 2016 | 3.280 | 3.360 | 3.190 | 3.290 | 179,611 | -0.03(-0.90%) |
Jun 02, 2016 | 3.330 | 3.390 | 3.280 | 3.320 | 178,585 | +0.01(+0.30%) |
Jun 01, 2016 | 3.180 | 3.380 | 3.180 | 3.310 | 376,645 | +0.10(+3.12%) |
May 31, 2016 | 3.100 | 3.290 | 3.100 | 3.210 | 322,877 | +0.11(+3.55%) |
May 27, 2016 | 3.030 | 3.100 | 3.100 | 3.100 | 221,000 | +0.08(+2.65%) |
May 26, 2016 | 3.140 | 3.140 | 2.940 | 3.020 | 165,270 | -0.09(-2.89%) |
May 25, 2016 | 3.140 | 3.220 | 3.020 | 3.110 | 190,284 | +0.01(+0.32%) |
May 24, 2016 | 3.050 | 3.190 | 3.000 | 3.100 | 193,330 | +0.09(+2.99%) |
May 23, 2016 | 2.860 | 3.130 | 2.860 | 3.010 | 196,453 | +0.15(+5.24%) |
May 20, 2016 | 2.810 | 2.880 | 2.740 | 2.860 | 307,670 | +0.03(+1.06%) |
May 19, 2016 | 3.000 | 3.000 | 2.760 | 2.830 | 237,533 | -0.17(-5.67%) |
May 18, 2016 | 2.840 | 3.119 | 2.760 | 3.000 | 487,114 | +0.13(+4.53%) |
May 17, 2016 | 2.810 | 2.970 | 2.760 | 2.870 | 380,043 | +0.03(+1.06%) |
May 16, 2016 | 2.680 | 2.850 | 2.580 | 2.840 | 343,258 | +0.19(+7.17%) |
May 13, 2016 | 2.680 | 2.690 | 2.501 | 2.650 | 548,754 | +0.10(+3.92%) |
May 12, 2016 | 2.860 | 3.000 | 2.550 | 2.550 | 530,077 | -0.37(-12.67%) |
May 11, 2016 | 3.060 | 3.165 | 2.890 | 2.920 | 410,853 | -0.17(-5.50%) |
May 10, 2016 | 3.070 | 3.160 | 2.910 | 3.090 | 301,669 | +0.05(+1.64%) |
May 09, 2016 | 2.950 | 3.130 | 2.920 | 3.040 | 280,859 | +0.09(+3.05%) |
May 06, 2016 | 3.010 | 3.100 | 2.890 | 2.950 | 220,477 | -0.08(-2.64%) |
May 05, 2016 | 2.990 | 3.070 | 2.900 | 3.030 | 286,652 | +0.05(+1.68%) |
May 04, 2016 | 3.050 | 3.140 | 2.950 | 2.980 | 600,424 | -0.15(-4.79%) |
May 03, 2016 | 3.340 | 3.445 | 3.100 | 3.130 | 447,738 | -0.25(-7.40%) |
May 02, 2016 | 3.410 | 3.420 | 3.260 | 3.380 | 352,053 | +0.01(+0.30%) |
Apr 29, 2016 | 3.500 | 3.530 | 3.310 | 3.370 | 352,071 | -0.09(-2.60%) |
Apr 28, 2016 | 3.500 | 3.660 | 3.430 | 3.460 | 421,378 | -0.04(-1.14%) |
Apr 27, 2016 | 3.480 | 3.550 | 3.400 | 3.500 | 417,290 | +0.00(+0.00%) |
Apr 26, 2016 | 3.640 | 3.670 | 3.410 | 3.500 | 597,696 | -0.18(-4.89%) |
Apr 25, 2016 | 3.670 | 3.840 | 3.630 | 3.680 | 628,407 | -0.15(-3.92%) |
Apr 22, 2016 | 3.930 | 3.930 | 3.725 | 3.830 | 501,230 | +0.01(+0.26%) |
Apr 21, 2016 | 3.620 | 3.870 | 3.530 | 3.820 | 937,553 | +0.23(+6.41%) |
Apr 20, 2016 | 3.790 | 3.800 | 3.530 | 3.590 | 1,271,555 | -0.20(-5.28%) |
Apr 19, 2016 | 3.740 | 3.890 | 3.720 | 3.790 | 1,942,680 | +0.04(+1.07%) |
Apr 18, 2016 | 4.280 | 4.390 | 3.700 | 3.750 | 7,353,088 | -6.42(-63.13%) |
Apr 15, 2016 | 9.920 | 11.41 | 9.780 | 10.17 | 904,700 | +0.13(+1.35%) |
Apr 14, 2016 | 9.890 | 10.16 | 9.000 | 10.04 | 1,676,103 | -0.87(-7.94%) |
Apr 13, 2016 | 11.06 | 11.61 | 10.22 | 10.90 | 949,684 | -0.10(-0.91%) |
Apr 12, 2016 | 11.51 | 11.63 | 10.65 | 11.00 | 894,103 | -0.51(-4.43%) |
Apr 11, 2016 | 12.80 | 12.90 | 11.00 | 11.51 | 959,966 | -1.21(-9.51%) |
Apr 08, 2016 | 11.15 | 13.38 | 11.06 | 12.72 | 901,421 | +1.74(+15.85%) |
Apr 07, 2016 | 10.51 | 11.06 | 9.640 | 10.98 | 635,272 | +0.44(+4.17%) |
Apr 06, 2016 | 10.67 | 10.95 | 10.25 | 10.54 | 469,837 | -0.13(-1.22%) |
Apr 05, 2016 | 10.50 | 10.86 | 10.42 | 10.67 | 417,484 | +0.13(+1.23%) |
Apr 04, 2016 | 10.02 | 11.10 | 10.00 | 10.54 | 604,012 | +0.75(+7.66%) |