Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.32%) | |
Jul 28, 2016 | 3.040 | 3.080 | 3.020 | 3.080 | 659,014 | +0.04(+1.32%) |
Jul 27, 2016 | 2.980 | 3.060 | 2.980 | 3.040 | 615,420 | +0.05(+1.67%) |
Jul 26, 2016 | 3.020 | 3.040 | 2.990 | 2.990 | 648,506 | -0.04(-1.32%) |
Jul 25, 2016 | 3.060 | 3.070 | 3.030 | 3.030 | 307,757 | -0.03(-0.98%) |
Jul 22, 2016 | 3.050 | 3.090 | 3.020 | 3.060 | 732,083 | -0.01(-0.33%) |
Jul 21, 2016 | 3.080 | 3.120 | 3.060 | 3.070 | 969,994 | +0.00(+0.00%) |
Jul 20, 2016 | 3.010 | 3.110 | 3.010 | 3.070 | 1,294,459 | +0.03(+0.99%) |
Jul 19, 2016 | 3.020 | 3.050 | 3.020 | 3.040 | 131,849 | -0.02(-0.65%) |
Jul 18, 2016 | 3.050 | 3.060 | 3.000 | 3.060 | 589,582 | +0.00(+0.00%) |
Jul 15, 2016 | 3.020 | 3.080 | 3.020 | 3.060 | 229,236 | +0.01(+0.33%) |
Jul 14, 2016 | 3.060 | 3.080 | 3.020 | 3.050 | 501,673 | -0.01(-0.33%) |
Jul 13, 2016 | 3.100 | 3.140 | 3.040 | 3.060 | 992,660 | -0.06(-1.92%) |
Jul 12, 2016 | 3.060 | 3.140 | 3.030 | 3.120 | 1,336,396 | +0.06(+1.96%) |
Jul 11, 2016 | 3.060 | 3.060 | 3.020 | 3.060 | 518,797 | +0.00(+0.00%) |
Jul 08, 2016 | 3.060 | 3.000 | 3.060 | 1,140,828 | +0.06(+2.00%) | |
Jul 07, 2016 | 3.020 | 3.070 | 2.960 | 3.000 | 1,675,365 | +0.19(+6.76%) |
Jul 05, 2016 | 2.770 | 2.820 | 2.710 | 2.810 | 980,302 | +0.05(+1.81%) |
Jul 04, 2016 | 2.820 | 2.840 | 2.760 | 2.760 | 756,649 | -0.03(-1.08%) |
Jun 30, 2016 | 2.790 | 2.790 | 2.790 | 0 | -0.02(-0.71%) | |
Jun 29, 2016 | 2.830 | 2.830 | 2.790 | 2.810 | 446,975 | -0.01(-0.35%) |
Jun 28, 2016 | 2.780 | 2.870 | 2.780 | 2.820 | 672,263 | +0.05(+1.81%) |
Jun 27, 2016 | 2.810 | 2.860 | 2.750 | 2.770 | 1,136,291 | -0.09(-3.15%) |
Jun 24, 2016 | 2.750 | 2.860 | 2.680 | 2.860 | 1,204,894 | -0.01(-0.35%) |
Jun 23, 2016 | 2.900 | 2.900 | 2.830 | 2.870 | 715,119 | +0.01(+0.35%) |
Jun 22, 2016 | 2.890 | 2.910 | 2.850 | 2.860 | 544,262 | -0.02(-0.69%) |
Jun 21, 2016 | 2.930 | 2.960 | 2.870 | 2.880 | 1,020,897 | -0.05(-1.71%) |
Jun 20, 2016 | 2.890 | 2.930 | 2.870 | 2.930 | 896,802 | +0.07(+2.45%) |
Jun 17, 2016 | 2.990 | 3.000 | 2.860 | 2.860 | 1,607,156 | -0.12(-4.03%) |
Jun 16, 2016 | 2.980 | 2.990 | 2.950 | 2.980 | 606,181 | -0.03(-1.00%) |
Jun 15, 2016 | 2.960 | 3.050 | 2.950 | 3.010 | 2,348,115 | +0.04(+1.35%) |
Jun 14, 2016 | 2.980 | 3.000 | 2.910 | 2.970 | 1,945,827 | +0.00(+0.00%) |
Jun 13, 2016 | 3.100 | 3.110 | 2.930 | 2.970 | 2,272,491 | +0.01(+0.34%) |
Jun 10, 2016 | 3.000 | 3.000 | 2.950 | 2.960 | 1,146,186 | -0.06(-1.99%) |
Jun 09, 2016 | 3.020 | 3.090 | 2.990 | 3.020 | 1,662,973 | +0.01(+0.33%) |
Jun 08, 2016 | 3.050 | 3.060 | 2.970 | 3.010 | 1,820,927 | -0.01(-0.33%) |
Jun 07, 2016 | 2.750 | 3.060 | 2.670 | 3.020 | 3,442,104 | +0.25(+9.03%) |
Jun 06, 2016 | 2.780 | 2.800 | 2.760 | 2.770 | 591,572 | +0.00(+0.00%) |
Jun 03, 2016 | 2.820 | 2.820 | 2.760 | 2.770 | 1,149,270 | -0.05(-1.77%) |
Jun 02, 2016 | 2.830 | 2.850 | 2.800 | 2.820 | 859,303 | -0.02(-0.70%) |
Jun 01, 2016 | 2.830 | 2.860 | 2.760 | 2.840 | 1,136,339 | +0.04(+1.43%) |
May 31, 2016 | 2.890 | 2.890 | 2.800 | 2.800 | 1,650,375 | -0.11(-3.78%) |
May 30, 2016 | 2.940 | 2.950 | 2.870 | 2.910 | 1,394,689 | -0.04(-1.36%) |
May 27, 2016 | 2.980 | 2.980 | 2.930 | 2.950 | 1,053,014 | -0.01(-0.34%) |
May 26, 2016 | 3.020 | 3.040 | 2.955 | 2.960 | 1,602,689 | -0.05(-1.66%) |
May 25, 2016 | 2.980 | 3.020 | 2.930 | 3.010 | 1,409,630 | +0.03(+1.01%) |
May 24, 2016 | 3.000 | 3.020 | 2.950 | 2.980 | 961,746 | -0.02(-0.67%) |
May 20, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
May 19, 2016 | 3.000 | 3.030 | 2.910 | 2.940 | 1,320,205 | -0.07(-2.33%) |
May 18, 2016 | 3.020 | 3.060 | 3.000 | 3.010 | 1,593,118 | +0.00(+0.00%) |
May 17, 2016 | 3.050 | 3.080 | 3.000 | 3.010 | 1,095,867 | -0.04(-1.31%) |
May 16, 2016 | 3.050 | 3.080 | 3.040 | 3.050 | 1,008,302 | +0.00(+0.00%) |
May 13, 2016 | 3.010 | 3.050 | 3.000 | 3.050 | 977,910 | +0.02(+0.66%) |
May 12, 2016 | 3.050 | 3.050 | 3.010 | 3.030 | 879,887 | -0.03(-0.98%) |
May 11, 2016 | 3.010 | 3.070 | 3.000 | 3.060 | 1,717,970 | +0.04(+1.32%) |
May 10, 2016 | 3.050 | 3.060 | 3.010 | 3.020 | 581,318 | -0.05(-1.63%) |
May 09, 2016 | 3.050 | 3.070 | 3.020 | 3.070 | 881,738 | +0.00(+0.00%) |
May 06, 2016 | 3.060 | 3.070 | 2.980 | 3.070 | 2,632,428 | +0.02(+0.66%) |
May 05, 2016 | 3.050 | 3.090 | 2.980 | 3.050 | 3,852,438 | -0.25(-7.58%) |
May 04, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 783,450 | +0.01(+0.30%) |
May 03, 2016 | 3.310 | 3.350 | 3.250 | 3.290 | 1,265,677 | +0.00(+0.00%) |