Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.891 | 2.927 | 2.879 | 2.927 | 1,152,523 | +0.05(+1.86%) |
Jul 28, 2016 | 2.873 | 2.885 | 2.861 | 2.873 | 630,957 | -0.01(-0.21%) |
Jul 27, 2016 | 2.879 | 2.879 | 2.852 | 2.879 | 436,275 | +0.01(+0.21%) |
Jul 26, 2016 | 2.861 | 2.879 | 2.849 | 2.873 | 620,023 | +0.02(+0.63%) |
Jul 25, 2016 | 2.861 | 2.873 | 2.849 | 2.855 | 400,710 | -0.01(-0.21%) |
Jul 22, 2016 | 2.843 | 2.867 | 2.832 | 2.861 | 486,606 | +0.02(+0.84%) |
Jul 21, 2016 | 2.837 | 2.849 | 2.832 | 2.837 | 745,839 | +0.00(+0.00%) |
Jul 20, 2016 | 2.826 | 2.843 | 2.814 | 2.837 | 1,538,351 | +0.02(+0.63%) |
Jul 19, 2016 | 2.796 | 2.826 | 2.796 | 2.820 | 686,922 | +0.01(+0.42%) |
Jul 18, 2016 | 2.796 | 2.808 | 2.790 | 2.808 | 564,336 | +0.02(+0.85%) |
Jul 15, 2016 | 2.796 | 2.796 | 2.772 | 2.784 | 647,514 | -0.01(-0.21%) |
Jul 14, 2016 | 2.772 | 2.796 | 2.772 | 2.790 | 1,323,507 | +0.01(+0.43%) |
Jul 13, 2016 | 2.790 | 2.790 | 2.760 | 2.778 | 1,001,015 | +0.01(+0.21%) |
Jul 12, 2016 | 2.760 | 2.784 | 2.760 | 2.772 | 1,324,685 | -0.01(-0.21%) |
Jul 11, 2016 | 2.766 | 2.778 | 2.748 | 2.778 | 1,192,784 | +0.02(+0.86%) |
Jul 08, 2016 | 2.748 | 2.772 | 2.754 | 2.754 | 885,533 | +0.00(+0.00%) |
Jul 07, 2016 | 2.772 | 2.772 | 2.742 | 2.754 | 1,445,863 | -0.01(-0.43%) |
Jul 06, 2016 | 2.742 | 2.778 | 2.736 | 2.766 | 1,668,727 | +0.02(+0.87%) |
Jul 05, 2016 | 2.772 | 2.790 | 2.742 | 2.742 | 948,814 | -0.04(-1.50%) |
Jul 01, 2016 | 2.778 | 2.784 | 2.784 | 2.784 | 858,363 | -0.01(-0.43%) |
Jun 30, 2016 | 2.778 | 2.796 | 2.760 | 2.796 | 966,978 | +0.02(+0.64%) |
Jun 29, 2016 | 2.760 | 2.784 | 2.754 | 2.778 | 1,014,513 | +0.02(+0.65%) |
Jun 28, 2016 | 2.665 | 2.766 | 2.659 | 2.760 | 1,702,683 | +0.10(+3.57%) |
Jun 27, 2016 | 2.688 | 2.694 | 2.630 | 2.665 | 2,407,938 | -0.02(-0.86%) |
Jun 24, 2016 | 2.653 | 2.717 | 2.625 | 2.688 | 2,939,187 | +0.01(+0.43%) |
Jun 23, 2016 | 2.676 | 2.688 | 2.671 | 2.676 | 856,965 | +0.00(+0.00%) |
Jun 22, 2016 | 2.671 | 2.676 | 2.653 | 2.676 | 1,475,338 | +0.02(+0.65%) |
Jun 21, 2016 | 2.676 | 2.682 | 2.659 | 2.659 | 1,331,303 | -0.01(-0.43%) |
Jun 20, 2016 | 2.688 | 2.699 | 2.659 | 2.671 | 1,344,366 | -0.01(-0.21%) |
Jun 17, 2016 | 2.688 | 2.711 | 2.671 | 2.676 | 3,026,669 | -0.01(-0.43%) |
Jun 16, 2016 | 2.659 | 2.694 | 2.651 | 2.688 | 794,246 | +0.02(+0.86%) |
Jun 15, 2016 | 2.665 | 2.682 | 2.653 | 2.665 | 780,572 | +0.00(+0.00%) |
Jun 14, 2016 | 2.676 | 2.688 | 2.659 | 2.665 | 627,835 | -0.02(-0.64%) |
Jun 13, 2016 | 2.717 | 2.725 | 2.676 | 2.682 | 941,780 | -0.04(-1.48%) |
Jun 10, 2016 | 2.728 | 2.734 | 2.705 | 2.723 | 1,116,289 | -0.01(-0.42%) |
Jun 09, 2016 | 2.705 | 2.734 | 2.694 | 2.734 | 1,177,231 | +0.03(+1.06%) |
Jun 08, 2016 | 2.676 | 2.705 | 2.676 | 2.705 | 997,371 | +0.03(+1.08%) |
Jun 07, 2016 | 2.682 | 2.699 | 2.671 | 2.676 | 897,704 | -0.01(-0.43%) |
Jun 06, 2016 | 2.694 | 2.694 | 2.671 | 2.688 | 1,336,664 | +0.01(+0.43%) |
Jun 03, 2016 | 2.676 | 2.711 | 2.671 | 2.676 | 1,559,007 | +0.01(+0.22%) |
Jun 02, 2016 | 2.642 | 2.671 | 2.636 | 2.671 | 880,974 | +0.03(+1.09%) |
Jun 01, 2016 | 2.659 | 2.674 | 2.636 | 2.642 | 1,580,566 | -0.02(-0.86%) |
May 31, 2016 | 2.665 | 2.671 | 2.648 | 2.665 | 945,150 | +0.01(+0.22%) |
May 27, 2016 | 2.659 | 2.659 | 2.659 | 2.659 | 589,664 | -0.01(-0.22%) |
May 26, 2016 | 2.659 | 2.671 | 2.653 | 2.665 | 683,356 | +0.00(+0.00%) |
May 25, 2016 | 2.676 | 2.688 | 2.642 | 2.665 | 1,124,161 | -0.02(-0.64%) |
May 24, 2016 | 2.659 | 2.699 | 2.659 | 2.682 | 895,091 | +0.02(+0.65%) |
May 23, 2016 | 2.659 | 2.682 | 2.653 | 2.665 | 649,368 | +0.01(+0.22%) |
May 20, 2016 | 2.648 | 2.671 | 2.648 | 2.659 | 603,284 | +0.01(+0.43%) |
May 19, 2016 | 2.642 | 2.659 | 2.625 | 2.648 | 865,167 | +0.00(+0.00%) |
May 18, 2016 | 2.694 | 2.708 | 2.625 | 2.648 | 980,221 | -0.06(-2.13%) |
May 17, 2016 | 2.740 | 2.751 | 2.699 | 2.705 | 1,153,225 | -0.04(-1.47%) |
May 16, 2016 | 2.740 | 2.751 | 2.734 | 2.746 | 475,055 | +0.01(+0.21%) |
May 13, 2016 | 2.746 | 2.751 | 2.734 | 2.740 | 650,610 | -0.01(-0.42%) |
May 12, 2016 | 2.751 | 2.757 | 2.734 | 2.751 | 779,834 | +0.01(+0.42%) |
May 11, 2016 | 2.751 | 2.757 | 2.740 | 2.740 | 1,094,629 | -0.01(-0.42%) |
May 10, 2016 | 2.740 | 2.751 | 2.728 | 2.751 | 730,934 | +0.01(+0.42%) |
May 09, 2016 | 2.711 | 2.740 | 2.711 | 2.740 | 806,583 | +0.02(+0.85%) |
May 06, 2016 | 2.699 | 2.734 | 2.682 | 2.717 | 1,757,258 | +0.00(+0.00%) |
May 05, 2016 | 2.705 | 2.734 | 2.688 | 2.717 | 808,311 | +0.02(+0.64%) |
May 04, 2016 | 2.682 | 2.699 | 2.671 | 2.699 | 894,336 | +0.02(+0.86%) |
May 03, 2016 | 2.694 | 2.694 | 2.676 | 2.676 | 781,776 | -0.02(-0.64%) |