Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.320 | 2.380 | 2.310 | 2.340 | 1,232,859 | -0.01(-0.43%) |
Jul 28, 2016 | 2.340 | 2.400 | 2.300 | 2.350 | 1,389,647 | -0.05(-2.08%) |
Jul 27, 2016 | 2.430 | 2.435 | 2.355 | 2.400 | 1,047,178 | +0.01(+0.42%) |
Jul 26, 2016 | 2.440 | 2.500 | 2.380 | 2.390 | 1,300,311 | -0.08(-3.24%) |
Jul 25, 2016 | 2.580 | 2.580 | 2.430 | 2.470 | 2,293,370 | -0.09(-3.52%) |
Jul 22, 2016 | 2.570 | 2.590 | 2.480 | 2.560 | 2,307,844 | -0.02(-0.78%) |
Jul 21, 2016 | 2.720 | 2.722 | 2.560 | 2.580 | 2,173,877 | -0.06(-2.27%) |
Jul 20, 2016 | 2.700 | 2.710 | 2.590 | 2.640 | 2,323,310 | +0.00(+0.00%) |
Jul 19, 2016 | 2.950 | 2.950 | 2.610 | 2.640 | 5,505,876 | -0.22(-7.69%) |
Jul 18, 2016 | 2.580 | 2.920 | 2.520 | 2.860 | 9,556,928 | +0.30(+11.72%) |
Jul 15, 2016 | 2.500 | 2.575 | 2.450 | 2.560 | 2,405,316 | +0.07(+2.81%) |
Jul 14, 2016 | 2.500 | 2.530 | 2.460 | 2.490 | 1,697,868 | +0.01(+0.40%) |
Jul 13, 2016 | 2.490 | 2.500 | 2.440 | 2.480 | 1,232,643 | -0.01(-0.40%) |
Jul 12, 2016 | 2.440 | 2.500 | 2.430 | 2.490 | 1,294,711 | +0.06(+2.47%) |
Jul 11, 2016 | 2.370 | 2.470 | 2.350 | 2.430 | 2,374,848 | +0.08(+3.40%) |
Jul 08, 2016 | 2.300 | 2.360 | 2.300 | 2.350 | 1,124,704 | +0.05(+2.17%) |
Jul 07, 2016 | 2.240 | 2.310 | 2.221 | 2.300 | 1,262,114 | +0.02(+0.88%) |
Jul 05, 2016 | 2.280 | 2.310 | 2.222 | 2.280 | 1,365,585 | +0.01(+0.44%) |
Jul 01, 2016 | 2.200 | 2.270 | 2.270 | 2.270 | 2,080,000 | +0.07(+3.18%) |
Jun 30, 2016 | 2.210 | 2.230 | 2.150 | 2.200 | 1,306,162 | +0.02(+0.92%) |
Jun 29, 2016 | 2.150 | 2.220 | 2.100 | 2.180 | 1,360,606 | +0.07(+3.32%) |
Jun 28, 2016 | 2.210 | 2.242 | 2.090 | 2.110 | 2,495,277 | -0.07(-3.21%) |
Jun 27, 2016 | 2.290 | 2.300 | 2.170 | 2.180 | 2,533,832 | -0.14(-6.03%) |
Jun 24, 2016 | 2.260 | 2.330 | 2.190 | 2.320 | 3,944,158 | -0.07(-2.93%) |
Jun 23, 2016 | 2.290 | 2.390 | 2.290 | 2.390 | 1,043,478 | +0.10(+4.37%) |
Jun 22, 2016 | 2.320 | 2.370 | 2.280 | 2.290 | 889,581 | -0.03(-1.29%) |
Jun 21, 2016 | 2.420 | 2.430 | 2.320 | 2.320 | 902,768 | -0.06(-2.52%) |
Jun 20, 2016 | 2.320 | 2.400 | 2.315 | 2.380 | 1,272,718 | +0.08(+3.48%) |
Jun 17, 2016 | 2.330 | 2.340 | 2.280 | 2.300 | 1,240,520 | -0.04(-1.71%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.240 | 2.340 | 909,156 | +0.00(+0.00%) |
Jun 15, 2016 | 2.260 | 2.385 | 2.250 | 2.340 | 1,213,094 | +0.08(+3.54%) |
Jun 14, 2016 | 2.210 | 2.265 | 2.200 | 2.260 | 1,034,805 | +0.04(+1.80%) |
Jun 13, 2016 | 2.250 | 2.280 | 2.200 | 2.220 | 1,861,647 | -0.04(-1.77%) |
Jun 10, 2016 | 2.290 | 2.300 | 2.250 | 2.260 | 889,052 | -0.04(-1.74%) |
Jun 09, 2016 | 2.310 | 2.340 | 2.290 | 2.300 | 991,349 | -0.03(-1.29%) |
Jun 08, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 776,492 | -0.01(-0.43%) |
Jun 07, 2016 | 2.340 | 2.390 | 2.330 | 2.340 | 788,870 | +0.00(+0.00%) |
Jun 06, 2016 | 2.380 | 2.390 | 2.330 | 2.340 | 1,189,453 | -0.04(-1.68%) |
Jun 03, 2016 | 2.410 | 2.415 | 2.350 | 2.380 | 717,044 | -0.03(-1.24%) |
Jun 02, 2016 | 2.360 | 2.410 | 2.330 | 2.410 | 1,790,371 | +0.05(+2.12%) |
Jun 01, 2016 | 2.400 | 2.440 | 2.350 | 2.360 | 1,396,745 | -0.03(-1.26%) |
May 31, 2016 | 2.400 | 2.480 | 2.380 | 2.390 | 1,341,110 | +0.00(+0.00%) |
May 27, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,442,100 | +0.00(+0.00%) |
May 26, 2016 | 2.460 | 2.460 | 2.360 | 2.390 | 1,375,491 | -0.07(-2.85%) |
May 25, 2016 | 2.490 | 2.500 | 2.370 | 2.460 | 1,766,014 | -0.04(-1.60%) |
May 24, 2016 | 2.470 | 2.560 | 2.450 | 2.500 | 1,927,123 | +0.06(+2.46%) |
May 23, 2016 | 2.500 | 2.580 | 2.430 | 2.440 | 1,543,375 | -0.04(-1.61%) |
May 20, 2016 | 2.490 | 2.550 | 2.470 | 2.480 | 1,017,483 | +0.00(+0.00%) |
May 19, 2016 | 2.450 | 2.530 | 2.380 | 2.480 | 2,839,595 | +0.14(+5.98%) |
May 18, 2016 | 2.350 | 2.390 | 2.320 | 2.340 | 674,544 | -0.02(-0.85%) |
May 17, 2016 | 2.440 | 2.500 | 2.330 | 2.360 | 1,624,475 | -0.09(-3.67%) |
May 16, 2016 | 2.300 | 2.450 | 2.290 | 2.450 | 1,686,492 | +0.16(+6.99%) |
May 13, 2016 | 2.300 | 2.365 | 2.270 | 2.290 | 1,094,019 | -0.01(-0.43%) |
May 12, 2016 | 2.340 | 2.375 | 2.250 | 2.300 | 1,241,489 | -0.03(-1.29%) |
May 11, 2016 | 2.350 | 2.390 | 2.300 | 2.330 | 1,339,749 | -0.03(-1.27%) |
May 10, 2016 | 2.280 | 2.380 | 2.270 | 2.360 | 1,518,172 | +0.09(+3.96%) |
May 09, 2016 | 2.250 | 2.300 | 2.250 | 2.270 | 1,218,720 | +0.01(+0.44%) |
May 06, 2016 | 2.300 | 2.310 | 2.235 | 2.260 | 1,382,798 | -0.02(-0.88%) |
May 05, 2016 | 2.380 | 2.390 | 2.250 | 2.280 | 2,562,207 | -0.02(-0.87%) |
May 04, 2016 | 2.290 | 2.300 | 2.130 | 2.300 | 9,168,369 | -0.37(-13.86%) |
May 03, 2016 | 2.740 | 2.810 | 2.650 | 2.670 | 3,171,170 | -0.05(-1.84%) |