Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.520 | 2.530 | 2.480 | 2.520 | 219,733 | -0.01(-0.40%) |
Jul 28, 2016 | 2.550 | 2.550 | 2.483 | 2.530 | 223,782 | -0.01(-0.39%) |
Jul 27, 2016 | 2.540 | 2.576 | 2.500 | 2.540 | 171,192 | +0.00(+0.00%) |
Jul 26, 2016 | 2.530 | 2.560 | 2.480 | 2.540 | 246,992 | +0.01(+0.40%) |
Jul 25, 2016 | 2.510 | 2.540 | 2.440 | 2.530 | 245,380 | +0.00(+0.00%) |
Jul 22, 2016 | 2.540 | 2.550 | 2.490 | 2.530 | 208,301 | -0.01(-0.39%) |
Jul 21, 2016 | 2.530 | 2.550 | 2.510 | 2.540 | 429,931 | +0.01(+0.40%) |
Jul 20, 2016 | 2.460 | 2.545 | 2.420 | 2.530 | 384,427 | +0.07(+2.85%) |
Jul 19, 2016 | 2.450 | 2.470 | 2.420 | 2.460 | 227,883 | -0.02(-0.81%) |
Jul 18, 2016 | 2.440 | 2.513 | 2.440 | 2.480 | 330,023 | -0.03(-1.20%) |
Jul 15, 2016 | 2.520 | 2.520 | 2.460 | 2.510 | 306,990 | +0.00(+0.00%) |
Jul 14, 2016 | 2.510 | 2.530 | 2.490 | 2.510 | 320,785 | +0.01(+0.40%) |
Jul 13, 2016 | 2.540 | 2.575 | 2.480 | 2.500 | 327,962 | -0.06(-2.34%) |
Jul 12, 2016 | 2.500 | 2.570 | 2.470 | 2.560 | 443,919 | +0.06(+2.40%) |
Jul 11, 2016 | 2.510 | 2.570 | 2.490 | 2.500 | 292,940 | -0.07(-2.72%) |
Jul 08, 2016 | 2.420 | 2.570 | 2.400 | 2.570 | 445,784 | +0.17(+7.08%) |
Jul 07, 2016 | 2.520 | 2.540 | 2.380 | 2.400 | 506,783 | -0.12(-4.76%) |
Jul 06, 2016 | 2.500 | 2.530 | 2.480 | 2.520 | 233,290 | +0.00(+0.00%) |
Jul 05, 2016 | 2.520 | 2.530 | 2.480 | 2.520 | 328,029 | +0.00(+0.00%) |
Jul 01, 2016 | 2.480 | 2.520 | 2.520 | 2.520 | 285,000 | +0.04(+1.61%) |
Jun 30, 2016 | 2.460 | 2.506 | 2.410 | 2.480 | 354,511 | +0.02(+0.81%) |
Jun 29, 2016 | 2.430 | 2.480 | 2.410 | 2.460 | 384,716 | +0.03(+1.23%) |
Jun 28, 2016 | 2.390 | 2.460 | 2.310 | 2.430 | 535,502 | +0.09(+3.85%) |
Jun 27, 2016 | 2.410 | 2.460 | 2.325 | 2.340 | 540,830 | -0.13(-5.26%) |
Jun 24, 2016 | 2.320 | 2.480 | 2.280 | 2.470 | 1,188,750 | +0.00(+0.00%) |
Jun 23, 2016 | 2.450 | 2.500 | 2.450 | 2.470 | 315,687 | +0.03(+1.23%) |
Jun 22, 2016 | 2.440 | 2.470 | 2.360 | 2.440 | 697,646 | +0.01(+0.41%) |
Jun 21, 2016 | 2.400 | 2.460 | 2.350 | 2.430 | 363,142 | +0.04(+1.67%) |
Jun 20, 2016 | 2.340 | 2.426 | 2.340 | 2.390 | 341,613 | +0.04(+1.70%) |
Jun 17, 2016 | 2.290 | 2.350 | 2.260 | 2.350 | 574,968 | +0.06(+2.62%) |
Jun 16, 2016 | 2.250 | 2.300 | 2.210 | 2.290 | 296,429 | +0.05(+2.23%) |
Jun 15, 2016 | 2.250 | 2.290 | 2.240 | 2.240 | 331,339 | -0.03(-1.32%) |
Jun 14, 2016 | 2.260 | 2.290 | 2.215 | 2.270 | 260,701 | -0.01(-0.44%) |
Jun 13, 2016 | 2.320 | 2.330 | 2.260 | 2.280 | 269,089 | -0.04(-1.72%) |
Jun 10, 2016 | 2.410 | 2.430 | 2.310 | 2.320 | 393,785 | -0.14(-5.69%) |
Jun 09, 2016 | 2.460 | 2.460 | 2.380 | 2.460 | 369,488 | +0.00(+0.00%) |
Jun 08, 2016 | 2.400 | 2.460 | 2.400 | 2.460 | 313,733 | +0.04(+1.65%) |
Jun 07, 2016 | 2.380 | 2.430 | 2.360 | 2.420 | 274,211 | +0.04(+1.68%) |
Jun 06, 2016 | 2.350 | 2.400 | 2.340 | 2.380 | 223,818 | +0.03(+1.28%) |
Jun 03, 2016 | 2.350 | 2.390 | 2.330 | 2.350 | 199,171 | -0.01(-0.42%) |
Jun 02, 2016 | 2.350 | 2.370 | 2.310 | 2.360 | 264,502 | +0.00(+0.00%) |
Jun 01, 2016 | 2.330 | 2.370 | 2.300 | 2.360 | 357,744 | +0.01(+0.43%) |
May 31, 2016 | 2.320 | 2.380 | 2.300 | 2.350 | 308,244 | +0.01(+0.43%) |
May 27, 2016 | 2.330 | 2.340 | 2.340 | 2.340 | 213,500 | +0.00(+0.00%) |
May 26, 2016 | 2.390 | 2.420 | 2.340 | 2.340 | 312,760 | -0.04(-1.68%) |
May 25, 2016 | 2.350 | 2.380 | 2.340 | 2.380 | 228,373 | +0.03(+1.28%) |
May 24, 2016 | 2.360 | 2.410 | 2.335 | 2.350 | 526,581 | -0.04(-1.67%) |
May 23, 2016 | 2.380 | 2.430 | 2.325 | 2.390 | 418,373 | +0.01(+0.42%) |
May 20, 2016 | 2.360 | 2.380 | 2.320 | 2.380 | 520,662 | +0.02(+0.85%) |
May 19, 2016 | 2.310 | 2.375 | 2.290 | 2.360 | 276,206 | +0.00(+0.00%) |
May 18, 2016 | 2.300 | 2.400 | 2.300 | 2.360 | 462,652 | +0.04(+1.72%) |
May 17, 2016 | 2.310 | 2.350 | 2.290 | 2.320 | 1,301,854 | -0.02(-0.85%) |
May 16, 2016 | 2.280 | 2.345 | 2.280 | 2.340 | 514,717 | +0.05(+2.18%) |
May 13, 2016 | 2.290 | 2.350 | 2.280 | 2.290 | 365,893 | +0.00(+0.00%) |
May 12, 2016 | 2.340 | 2.370 | 2.280 | 2.290 | 346,808 | -0.02(-0.87%) |
May 11, 2016 | 2.330 | 2.410 | 2.310 | 2.310 | 483,759 | -0.01(-0.43%) |
May 10, 2016 | 2.270 | 2.380 | 2.270 | 2.320 | 717,248 | +0.03(+1.31%) |
May 09, 2016 | 2.370 | 2.380 | 2.270 | 2.290 | 1,002,102 | -0.10(-4.18%) |
May 06, 2016 | 2.550 | 2.628 | 2.360 | 2.390 | 1,298,871 | -0.18(-7.00%) |
May 05, 2016 | 2.650 | 2.650 | 2.550 | 2.570 | 369,306 | -0.02(-0.77%) |
May 04, 2016 | 2.640 | 2.730 | 2.590 | 2.590 | 361,508 | -0.07(-2.63%) |
May 03, 2016 | 2.710 | 2.720 | 2.560 | 2.660 | 646,216 | -0.08(-2.92%) |