Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.561 | 2.611 | 2.528 | 2.584 | 2,293,808 | +0.03(+1.15%) |
Jul 28, 2016 | 2.603 | 2.616 | 2.509 | 2.554 | 3,659,084 | -0.06(-2.24%) |
Jul 27, 2016 | 2.672 | 2.685 | 2.603 | 2.613 | 2,293,971 | -0.04(-1.35%) |
Jul 26, 2016 | 2.597 | 2.676 | 2.593 | 2.649 | 2,533,758 | +0.02(+0.87%) |
Jul 25, 2016 | 2.652 | 2.655 | 2.610 | 2.626 | 2,346,899 | -0.04(-1.34%) |
Jul 22, 2016 | 2.681 | 2.688 | 2.649 | 2.662 | 1,907,263 | -0.03(-1.21%) |
Jul 21, 2016 | 2.652 | 2.724 | 2.649 | 2.694 | 2,747,559 | +0.05(+1.85%) |
Jul 20, 2016 | 2.574 | 2.672 | 2.551 | 2.646 | 3,381,098 | +0.10(+4.10%) |
Jul 19, 2016 | 2.551 | 2.590 | 2.538 | 2.541 | 2,232,459 | -0.03(-1.14%) |
Jul 18, 2016 | 2.515 | 2.584 | 2.506 | 2.571 | 2,622,578 | +0.02(+0.64%) |
Jul 15, 2016 | 2.551 | 2.561 | 2.535 | 2.554 | 1,889,276 | +0.01(+0.26%) |
Jul 14, 2016 | 2.538 | 2.584 | 2.537 | 2.548 | 2,879,860 | +0.04(+1.56%) |
Jul 13, 2016 | 2.548 | 2.580 | 2.509 | 2.509 | 2,904,240 | -0.05(-2.03%) |
Jul 12, 2016 | 2.522 | 2.602 | 2.506 | 2.561 | 4,219,587 | +0.03(+1.16%) |
Jul 11, 2016 | 2.476 | 2.541 | 2.470 | 2.532 | 3,599,978 | +0.08(+3.32%) |
Jul 08, 2016 | 2.359 | 2.460 | 2.362 | 2.450 | 3,528,159 | +0.09(+3.72%) |
Jul 07, 2016 | 2.405 | 2.427 | 2.346 | 2.362 | 6,433,761 | -0.10(-4.09%) |
Jul 06, 2016 | 2.414 | 2.476 | 2.395 | 2.463 | 3,325,259 | +0.01(+0.40%) |
Jul 05, 2016 | 2.512 | 2.525 | 2.447 | 2.454 | 5,737,208 | -0.11(-4.19%) |
Jul 01, 2016 | 2.522 | 2.561 | 2.561 | 2.561 | 3,126,605 | +0.00(+0.00%) |
Jun 30, 2016 | 2.532 | 2.563 | 2.486 | 2.561 | 6,987,604 | -0.07(-2.84%) |
Jun 29, 2016 | 2.649 | 2.668 | 2.606 | 2.636 | 2,799,384 | +0.05(+1.76%) |
Jun 28, 2016 | 2.551 | 2.603 | 2.538 | 2.590 | 5,479,126 | +0.14(+5.57%) |
Jun 27, 2016 | 2.519 | 2.519 | 2.441 | 2.454 | 7,529,041 | -0.14(-5.51%) |
Jun 24, 2016 | 2.545 | 2.662 | 2.541 | 2.597 | 14,601,427 | -0.15(-5.45%) |
Jun 23, 2016 | 2.743 | 2.750 | 2.685 | 2.746 | 2,883,951 | +0.13(+4.84%) |
Jun 22, 2016 | 2.652 | 2.672 | 2.619 | 2.619 | 2,377,462 | -0.03(-1.23%) |
Jun 21, 2016 | 2.662 | 2.714 | 2.626 | 2.652 | 3,097,306 | -0.06(-2.28%) |
Jun 20, 2016 | 2.750 | 2.779 | 2.685 | 2.714 | 3,120,106 | +0.06(+2.08%) |
Jun 17, 2016 | 2.629 | 2.730 | 2.623 | 2.659 | 3,163,673 | +0.04(+1.36%) |
Jun 16, 2016 | 2.603 | 2.642 | 2.545 | 2.623 | 4,757,671 | -0.05(-1.95%) |
Jun 15, 2016 | 2.763 | 2.798 | 2.668 | 2.675 | 4,489,844 | -0.07(-2.49%) |
Jun 14, 2016 | 2.860 | 2.890 | 2.717 | 2.743 | 5,378,127 | -0.14(-4.96%) |
Jun 13, 2016 | 2.883 | 2.987 | 2.857 | 2.886 | 3,927,027 | -0.07(-2.31%) |
Jun 10, 2016 | 3.091 | 3.098 | 2.932 | 2.955 | 6,100,848 | -0.26(-8.10%) |
Jun 09, 2016 | 3.176 | 3.225 | 3.119 | 3.215 | 5,496,590 | +1.07(+49.70%) |
Jun 08, 2016 | 2.064 | 2.179 | 2.060 | 2.148 | 14,479,487 | +0.10(+4.91%) |
Jun 07, 2016 | 1.986 | 2.053 | 1.986 | 2.047 | 8,355,454 | +0.08(+3.93%) |
Jun 06, 2016 | 1.890 | 1.993 | 1.884 | 1.970 | 9,868,179 | +0.09(+5.02%) |
Jun 03, 2016 | 1.884 | 1.886 | 1.815 | 1.876 | 5,191,695 | -0.01(-0.44%) |
Jun 02, 2016 | 1.813 | 1.884 | 1.788 | 1.884 | 8,003,809 | +0.08(+4.17%) |
Jun 01, 2016 | 1.834 | 1.850 | 1.775 | 1.809 | 8,498,669 | -0.05(-2.70%) |
May 31, 2016 | 1.756 | 1.867 | 1.756 | 1.859 | 17,157,282 | +0.18(+10.72%) |
May 27, 2016 | 1.656 | 1.679 | 1.679 | 1.679 | 3,954,191 | +0.03(+1.52%) |
May 26, 2016 | 1.685 | 1.696 | 1.635 | 1.654 | 4,522,879 | +0.01(+0.77%) |
May 25, 2016 | 1.631 | 1.664 | 1.614 | 1.641 | 5,225,399 | +0.01(+0.90%) |
May 24, 2016 | 1.620 | 1.639 | 1.597 | 1.626 | 3,118,675 | +0.01(+0.78%) |
May 23, 2016 | 1.591 | 1.644 | 1.591 | 1.614 | 5,110,657 | +0.04(+2.39%) |
May 20, 2016 | 1.580 | 1.588 | 1.551 | 1.576 | 5,418,383 | +0.01(+0.80%) |
May 19, 2016 | 1.614 | 1.616 | 1.555 | 1.564 | 6,897,080 | -0.10(-6.27%) |
May 18, 2016 | 1.675 | 1.693 | 1.654 | 1.668 | 4,223,341 | -0.04(-2.09%) |
May 17, 2016 | 1.700 | 1.754 | 1.685 | 1.704 | 3,504,215 | +0.01(+0.37%) |
May 16, 2016 | 1.660 | 1.700 | 1.660 | 1.698 | 2,556,389 | +0.06(+3.58%) |
May 13, 2016 | 1.624 | 1.666 | 1.608 | 1.639 | 2,660,090 | -0.01(-0.51%) |
May 12, 2016 | 1.681 | 1.696 | 1.626 | 1.647 | 2,698,056 | -0.02(-1.25%) |
May 11, 2016 | 1.658 | 1.719 | 1.635 | 1.668 | 5,294,851 | -0.03(-1.85%) |
May 10, 2016 | 1.631 | 1.706 | 1.629 | 1.700 | 4,538,701 | +0.07(+4.37%) |
May 09, 2016 | 1.605 | 1.639 | 1.576 | 1.629 | 3,454,726 | -0.00(-0.26%) |
May 06, 2016 | 1.585 | 1.645 | 1.578 | 1.633 | 3,902,080 | +0.07(+4.70%) |
May 05, 2016 | 1.620 | 1.637 | 1.553 | 1.559 | 7,541,412 | -0.03(-1.71%) |
May 04, 2016 | 1.624 | 1.649 | 1.549 | 1.587 | 9,235,791 | -0.05(-3.32%) |
May 03, 2016 | 1.677 | 1.683 | 1.635 | 1.641 | 4,591,395 | -0.10(-5.66%) |
May 02, 2016 | 1.696 | 1.739 | 1.681 | 1.739 | 4,139,159 | +0.01(+0.85%) |
Apr 29, 2016 | 1.737 | 1.771 | 1.691 | 1.725 | 6,630,758 | -0.05(-2.60%) |
Apr 28, 2016 | 1.771 | 1.829 | 1.764 | 1.771 | 6,426,456 | -0.08(-4.51%) |
Apr 27, 2016 | 1.792 | 1.884 | 1.788 | 1.855 | 7,396,162 | +0.06(+3.14%) |
Apr 26, 2016 | 1.746 | 1.811 | 1.733 | 1.798 | 4,369,689 | +0.05(+3.12%) |
Apr 25, 2016 | 1.773 | 1.777 | 1.731 | 1.744 | 3,742,484 | -0.05(-3.03%) |
Apr 22, 2016 | 1.806 | 1.829 | 1.787 | 1.798 | 3,234,415 | +0.03(+1.54%) |
Apr 21, 2016 | 1.748 | 1.815 | 1.724 | 1.771 | 4,493,288 | +0.01(+0.71%) |
Apr 20, 2016 | 1.716 | 1.809 | 1.716 | 1.758 | 4,087,473 | -0.03(-1.64%) |
Apr 19, 2016 | 1.735 | 1.806 | 1.716 | 1.788 | 7,865,458 | +0.15(+8.93%) |
Apr 18, 2016 | 1.635 | 1.683 | 1.620 | 1.641 | 4,016,678 | +0.02(+1.16%) |
Apr 15, 2016 | 1.645 | 1.645 | 1.595 | 1.622 | 4,656,080 | -0.06(-3.85%) |
Apr 14, 2016 | 1.733 | 1.735 | 1.676 | 1.687 | 3,307,795 | -0.04(-2.07%) |
Apr 13, 2016 | 1.662 | 1.736 | 1.648 | 1.723 | 5,599,907 | +0.07(+4.18%) |
Apr 12, 2016 | 1.601 | 1.667 | 1.585 | 1.654 | 4,317,855 | +0.02(+1.28%) |
Apr 11, 2016 | 1.614 | 1.670 | 1.609 | 1.633 | 3,625,387 | +0.02(+1.43%) |
Apr 08, 2016 | 1.572 | 1.619 | 1.572 | 1.610 | 3,675,353 | +0.05(+3.50%) |
Apr 07, 2016 | 1.568 | 1.595 | 1.549 | 1.555 | 4,918,537 | -0.09(-5.71%) |
Apr 06, 2016 | 1.587 | 1.656 | 1.559 | 1.649 | 4,332,579 | +0.05(+3.14%) |
Apr 05, 2016 | 1.614 | 1.618 | 1.580 | 1.599 | 4,232,847 | -0.05(-3.17%) |
Apr 04, 2016 | 1.725 | 1.731 | 1.649 | 1.652 | 4,345,263 | -0.10(-5.85%) |
Apr 01, 2016 | 1.716 | 1.758 | 1.683 | 1.754 | 3,879,669 | +0.00(+0.12%) |
Mar 31, 2016 | 1.756 | 1.790 | 1.719 | 1.752 | 5,386,242 | +0.06(+3.33%) |
Mar 30, 2016 | 1.700 | 1.721 | 1.658 | 1.696 | 4,396,523 | +0.03(+1.50%) |
Mar 29, 2016 | 1.629 | 1.675 | 1.591 | 1.670 | 4,708,817 | +0.07(+4.59%) |
Mar 28, 2016 | 1.635 | 1.654 | 1.572 | 1.597 | 3,748,871 | -0.04(-2.43%) |
Mar 24, 2016 | 1.591 | 1.637 | 1.637 | 1.637 | 4,917,777 | +0.01(+0.64%) |
Mar 23, 2016 | 1.721 | 1.727 | 1.612 | 1.626 | 5,013,348 | -0.10(-6.05%) |
Mar 22, 2016 | 1.721 | 1.773 | 1.719 | 1.731 | 3,237,458 | -0.05(-2.59%) |
Mar 21, 2016 | 1.811 | 1.825 | 1.760 | 1.777 | 5,724,830 | -0.09(-5.03%) |
Mar 18, 2016 | 1.930 | 1.951 | 1.865 | 1.871 | 5,577,870 | -0.09(-4.69%) |
Mar 17, 2016 | 1.957 | 1.980 | 1.926 | 1.963 | 2,221,790 | -0.01(-0.53%) |
Mar 16, 2016 | 1.907 | 1.979 | 1.903 | 1.974 | 2,432,819 | +0.05(+2.72%) |
Mar 15, 2016 | 1.963 | 1.966 | 1.892 | 1.922 | 2,109,881 | -0.07(-3.47%) |
Mar 14, 2016 | 2.014 | 2.024 | 1.940 | 1.991 | 3,879,607 | -0.01(-0.42%) |
Mar 11, 2016 | 1.886 | 2.005 | 1.867 | 1.999 | 5,573,025 | +0.22(+12.35%) |
Mar 10, 2016 | 1.855 | 1.855 | 1.727 | 1.779 | 4,887,871 | -0.03(-1.39%) |
Mar 09, 2016 | 1.811 | 1.842 | 1.780 | 1.804 | 4,859,527 | -0.04(-2.38%) |
Mar 08, 2016 | 2.053 | 2.053 | 1.834 | 1.848 | 8,418,897 | -0.18(-8.97%) |
Mar 07, 2016 | 2.009 | 2.056 | 2.003 | 2.030 | 3,734,362 | +0.67(+49.00%) |
Mar 04, 2016 | 1.260 | 1.378 | 1.237 | 1.363 | 9,912,825 | +0.13(+10.17%) |
Mar 03, 2016 | 1.226 | 1.245 | 1.211 | 1.237 | 6,617,093 | +0.03(+2.29%) |
Mar 02, 2016 | 1.200 | 1.219 | 1.157 | 1.209 | 8,051,650 | -0.03(-2.34%) |
Mar 01, 2016 | 1.230 | 1.251 | 1.213 | 1.238 | 5,497,107 | +0.02(+1.24%) |
Feb 29, 2016 | 1.266 | 1.278 | 1.219 | 1.223 | 8,130,447 | -0.02(-1.89%) |
Feb 26, 2016 | 1.269 | 1.277 | 1.230 | 1.247 | 4,596,979 | -0.01(-1.10%) |
Feb 25, 2016 | 1.254 | 1.263 | 1.218 | 1.260 | 3,369,927 | -0.01(-0.87%) |
Feb 24, 2016 | 1.240 | 1.279 | 1.209 | 1.271 | 3,905,513 | +0.02(+1.43%) |
Feb 23, 2016 | 1.335 | 1.336 | 1.248 | 1.254 | 4,335,046 | -0.05(-3.92%) |
Feb 22, 2016 | 1.307 | 1.341 | 1.277 | 1.305 | 5,825,912 | +0.05(+3.96%) |
Feb 19, 2016 | 1.211 | 1.258 | 1.193 | 1.255 | 4,155,232 | +0.05(+3.89%) |
Feb 18, 2016 | 1.263 | 1.263 | 1.204 | 1.208 | 3,581,137 | -0.07(-5.31%) |
Feb 17, 2016 | 1.226 | 1.298 | 1.223 | 1.276 | 7,132,890 | +0.06(+5.37%) |
Feb 16, 2016 | 1.180 | 1.226 | 1.157 | 1.211 | 3,935,961 | +0.02(+1.98%) |
Feb 12, 2016 | 1.142 | 1.187 | 1.187 | 1.187 | 5,575,108 | +0.05(+4.25%) |
Feb 11, 2016 | 1.092 | 1.152 | 1.075 | 1.139 | 6,354,292 | +0.01(+0.49%) |
Feb 10, 2016 | 1.132 | 1.175 | 1.114 | 1.133 | 5,263,720 | +0.01(+0.61%) |
Feb 09, 2016 | 1.133 | 1.177 | 1.100 | 1.126 | 8,627,757 | -0.04(-3.21%) |
Feb 08, 2016 | 1.195 | 1.197 | 1.096 | 1.164 | 11,932,729 | -0.11(-8.68%) |
Feb 05, 2016 | 1.364 | 1.379 | 1.254 | 1.274 | 11,225,396 | -0.10(-7.24%) |
Feb 04, 2016 | 1.401 | 1.462 | 1.317 | 1.374 | 14,849,563 | -0.01(-0.60%) |