Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.251 | 3.308 | 3.188 | 3.308 | 110,189 | +0.07(+2.08%) |
Jul 28, 2016 | 3.376 | 3.433 | 3.183 | 3.241 | 166,379 | -0.23(-6.65%) |
Jul 27, 2016 | 3.270 | 3.481 | 3.203 | 3.472 | 332,629 | +0.19(+5.87%) |
Jul 26, 2016 | 3.270 | 3.279 | 3.222 | 3.279 | 184,145 | +0.02(+0.59%) |
Jul 25, 2016 | 3.164 | 3.270 | 3.154 | 3.260 | 112,684 | +0.00(+0.00%) |
Jul 22, 2016 | 3.212 | 3.270 | 3.145 | 3.260 | 82,911 | +0.05(+1.50%) |
Jul 21, 2016 | 3.231 | 3.251 | 3.212 | 3.212 | 113,975 | +0.00(+0.00%) |
Jul 20, 2016 | 3.212 | 3.231 | 3.174 | 3.212 | 97,214 | +0.00(+0.00%) |
Jul 19, 2016 | 3.164 | 3.227 | 3.116 | 3.212 | 135,240 | +0.02(+0.60%) |
Jul 18, 2016 | 3.174 | 3.231 | 3.068 | 3.193 | 97,094 | +0.02(+0.61%) |
Jul 15, 2016 | 3.126 | 3.183 | 3.087 | 3.174 | 174,193 | +0.04(+1.23%) |
Jul 14, 2016 | 3.174 | 3.174 | 3.116 | 3.135 | 146,010 | -0.01(-0.31%) |
Jul 13, 2016 | 3.077 | 3.159 | 3.049 | 3.145 | 458,187 | +0.10(+3.15%) |
Jul 12, 2016 | 2.866 | 3.058 | 2.866 | 3.049 | 808,045 | +0.17(+6.02%) |
Jul 11, 2016 | 2.827 | 2.933 | 2.827 | 2.876 | 152,125 | +0.05(+1.70%) |
Jul 08, 2016 | 2.722 | 2.837 | 2.683 | 2.827 | 127,506 | +0.14(+5.38%) |
Jul 07, 2016 | 2.741 | 2.750 | 2.558 | 2.683 | 159,551 | +0.01(+0.36%) |
Jul 06, 2016 | 2.750 | 2.827 | 2.654 | 2.674 | 133,731 | -0.14(-5.12%) |
Jul 05, 2016 | 2.837 | 2.837 | 2.722 | 2.818 | 82,580 | -0.01(-0.34%) |
Jul 01, 2016 | 2.779 | 2.827 | 2.827 | 2.827 | 132,992 | +0.01(+0.34%) |
Jun 30, 2016 | 2.625 | 2.827 | 2.586 | 2.818 | 97,369 | +0.18(+6.93%) |
Jun 29, 2016 | 2.597 | 2.712 | 2.568 | 2.635 | 103,928 | +0.03(+1.11%) |
Jun 28, 2016 | 2.549 | 2.770 | 2.549 | 2.606 | 410,002 | +0.13(+5.45%) |
Jun 27, 2016 | 2.645 | 2.664 | 2.452 | 2.472 | 101,957 | -0.21(-7.89%) |
Jun 24, 2016 | 2.674 | 2.760 | 2.616 | 2.683 | 95,659 | -0.13(-4.45%) |
Jun 23, 2016 | 2.837 | 2.866 | 2.808 | 2.808 | 89,866 | -0.03(-1.02%) |
Jun 22, 2016 | 2.770 | 2.866 | 2.770 | 2.837 | 101,786 | +0.04(+1.37%) |
Jun 21, 2016 | 2.827 | 2.827 | 2.654 | 2.799 | 324,602 | -0.03(-1.02%) |
Jun 20, 2016 | 2.866 | 2.866 | 2.799 | 2.827 | 75,919 | +0.03(+1.03%) |
Jun 17, 2016 | 2.741 | 2.837 | 2.702 | 2.799 | 135,266 | +0.12(+4.30%) |
Jun 16, 2016 | 2.741 | 2.741 | 2.635 | 2.683 | 344,141 | +0.00(+0.00%) |
Jun 15, 2016 | 2.693 | 2.741 | 2.664 | 2.683 | 181,268 | -0.01(-0.36%) |
Jun 14, 2016 | 2.741 | 2.866 | 2.674 | 2.693 | 197,514 | -0.01(-0.36%) |
Jun 13, 2016 | 2.741 | 2.750 | 2.645 | 2.702 | 77,956 | -0.06(-2.09%) |
Jun 10, 2016 | 2.760 | 2.799 | 2.741 | 2.760 | 69,716 | -0.06(-2.05%) |
Jun 09, 2016 | 2.741 | 2.827 | 2.741 | 2.818 | 48,189 | +0.03(+1.03%) |
Jun 08, 2016 | 2.770 | 2.818 | 2.722 | 2.789 | 146,048 | +0.02(+0.69%) |
Jun 07, 2016 | 2.606 | 2.770 | 2.577 | 2.770 | 50,870 | +0.17(+6.67%) |
Jun 06, 2016 | 2.616 | 2.645 | 2.472 | 2.597 | 177,166 | -0.01(-0.37%) |
Jun 03, 2016 | 2.702 | 2.702 | 2.577 | 2.606 | 78,751 | +0.01(+0.37%) |
Jun 02, 2016 | 2.597 | 2.664 | 2.577 | 2.597 | 47,361 | +0.00(+0.00%) |
Jun 01, 2016 | 2.510 | 2.625 | 2.505 | 2.597 | 48,636 | +0.01(+0.37%) |
May 31, 2016 | 2.625 | 2.712 | 2.577 | 2.587 | 53,659 | -0.04(-1.47%) |
May 27, 2016 | 2.491 | 2.625 | 2.625 | 2.625 | 36,393 | +0.10(+3.80%) |
May 26, 2016 | 2.462 | 2.549 | 2.462 | 2.529 | 71,939 | +0.03(+1.15%) |
May 25, 2016 | 2.404 | 2.529 | 2.395 | 2.500 | 100,002 | +0.11(+4.42%) |
May 24, 2016 | 2.404 | 2.500 | 2.395 | 2.395 | 187,324 | +0.00(+0.00%) |
May 23, 2016 | 2.366 | 2.491 | 2.366 | 2.395 | 131,346 | +0.03(+1.22%) |
May 20, 2016 | 2.173 | 2.385 | 2.173 | 2.366 | 148,057 | +0.13(+5.58%) |
May 19, 2016 | 2.318 | 2.318 | 2.077 | 2.241 | 91,206 | -0.13(-5.28%) |
May 18, 2016 | 2.366 | 2.452 | 2.323 | 2.366 | 98,265 | -0.02(-0.81%) |
May 17, 2016 | 2.385 | 2.414 | 2.318 | 2.385 | 185,257 | -0.07(-2.75%) |
May 16, 2016 | 2.452 | 2.549 | 2.443 | 2.452 | 46,323 | +0.00(+0.00%) |
May 13, 2016 | 2.452 | 2.462 | 2.395 | 2.452 | 102,074 | +0.00(+0.00%) |
May 12, 2016 | 2.529 | 2.549 | 2.404 | 2.452 | 292,043 | -0.07(-2.67%) |
May 11, 2016 | 2.462 | 2.549 | 2.462 | 2.520 | 101,179 | +0.03(+1.16%) |
May 10, 2016 | 2.414 | 2.510 | 2.414 | 2.491 | 347,008 | +0.03(+1.17%) |
May 09, 2016 | 2.500 | 2.500 | 2.434 | 2.462 | 64,452 | +0.00(+0.00%) |
May 06, 2016 | 2.452 | 2.491 | 2.452 | 2.462 | 29,641 | +0.01(+0.39%) |
May 05, 2016 | 2.462 | 2.520 | 2.429 | 2.452 | 67,137 | -0.03(-1.16%) |
May 04, 2016 | 2.462 | 2.548 | 2.438 | 2.481 | 94,770 | +0.03(+1.18%) |
May 03, 2016 | 2.279 | 2.635 | 2.279 | 2.452 | 426,479 | +0.21(+9.44%) |