Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.441 | 2.441 | 2.384 | 2.420 | 509,444 | -0.02(-0.87%) |
Jul 28, 2016 | 2.462 | 2.471 | 2.437 | 2.441 | 396,585 | -0.03(-1.36%) |
Jul 27, 2016 | 2.390 | 2.481 | 2.382 | 2.475 | 406,188 | +0.10(+4.36%) |
Jul 26, 2016 | 2.340 | 2.390 | 2.340 | 2.372 | 309,818 | +0.03(+1.35%) |
Jul 25, 2016 | 2.424 | 2.424 | 2.327 | 2.340 | 258,264 | -0.08(-3.15%) |
Jul 22, 2016 | 2.405 | 2.426 | 2.397 | 2.416 | 360,851 | +0.01(+0.26%) |
Jul 21, 2016 | 2.437 | 2.437 | 2.401 | 2.410 | 532,671 | -0.01(-0.35%) |
Jul 20, 2016 | 2.445 | 2.462 | 2.412 | 2.418 | 175,351 | -0.01(-0.43%) |
Jul 19, 2016 | 2.429 | 2.456 | 2.416 | 2.429 | 346,228 | +0.00(+0.00%) |
Jul 18, 2016 | 2.435 | 2.460 | 2.425 | 2.429 | 351,229 | -0.01(-0.26%) |
Jul 15, 2016 | 2.448 | 2.448 | 2.401 | 2.435 | 541,071 | +0.01(+0.35%) |
Jul 14, 2016 | 2.460 | 2.462 | 2.422 | 2.426 | 562,461 | +0.00(+0.00%) |
Jul 13, 2016 | 2.433 | 2.456 | 2.399 | 2.426 | 1,024,859 | +0.01(+0.35%) |
Jul 12, 2016 | 2.386 | 2.441 | 2.369 | 2.418 | 574,579 | +0.05(+2.32%) |
Jul 11, 2016 | 2.376 | 2.380 | 2.344 | 2.363 | 450,540 | +0.00(+0.00%) |
Jul 08, 2016 | 2.276 | 2.365 | 2.268 | 2.363 | 758,208 | +0.10(+4.19%) |
Jul 07, 2016 | 2.274 | 2.310 | 2.207 | 2.268 | 807,869 | -0.02(-0.74%) |
Jul 06, 2016 | 2.270 | 2.291 | 2.241 | 2.285 | 728,015 | +0.01(+0.37%) |
Jul 05, 2016 | 2.251 | 2.304 | 2.245 | 2.276 | 651,378 | -0.00(-0.19%) |
Jul 01, 2016 | 2.310 | 2.281 | 2.281 | 2.281 | 550,253 | -0.02(-0.74%) |
Jun 30, 2016 | 2.175 | 2.317 | 2.173 | 2.298 | 1,312,127 | +0.12(+5.63%) |
Jun 29, 2016 | 2.105 | 2.181 | 2.105 | 2.175 | 727,940 | +0.10(+4.89%) |
Jun 28, 2016 | 2.114 | 2.143 | 2.065 | 2.074 | 565,449 | -0.01(-0.30%) |
Jun 27, 2016 | 2.175 | 2.190 | 2.063 | 2.080 | 648,925 | -0.12(-5.56%) |
Jun 24, 2016 | 2.205 | 2.241 | 2.172 | 2.203 | 1,343,045 | -0.09(-4.05%) |
Jun 23, 2016 | 2.192 | 2.314 | 2.184 | 2.295 | 678,242 | +0.12(+5.43%) |
Jun 22, 2016 | 2.209 | 2.224 | 2.175 | 2.177 | 539,329 | -0.02(-0.77%) |
Jun 21, 2016 | 2.270 | 2.274 | 2.184 | 2.194 | 537,558 | -0.06(-2.72%) |
Jun 20, 2016 | 2.234 | 2.289 | 2.226 | 2.255 | 371,904 | +0.05(+2.20%) |
Jun 17, 2016 | 2.241 | 2.276 | 2.192 | 2.207 | 990,404 | -0.04(-1.69%) |
Jun 16, 2016 | 2.310 | 2.310 | 2.241 | 2.245 | 666,877 | -0.07(-3.10%) |
Jun 15, 2016 | 2.333 | 2.348 | 2.312 | 2.317 | 527,173 | +0.00(+0.00%) |
Jun 14, 2016 | 2.272 | 2.321 | 2.270 | 2.317 | 827,809 | +0.04(+1.67%) |
Jun 13, 2016 | 2.272 | 2.295 | 2.255 | 2.279 | 630,457 | +0.02(+0.84%) |
Jun 10, 2016 | 2.224 | 2.291 | 2.201 | 2.260 | 532,500 | +0.03(+1.23%) |
Jun 09, 2016 | 2.306 | 2.348 | 2.230 | 2.232 | 1,271,389 | -0.07(-3.21%) |
Jun 08, 2016 | 2.344 | 2.363 | 2.302 | 2.306 | 863,628 | -0.03(-1.18%) |
Jun 07, 2016 | 2.323 | 2.352 | 2.323 | 2.333 | 705,338 | +0.00(+0.18%) |
Jun 06, 2016 | 2.323 | 2.372 | 2.323 | 2.329 | 777,605 | +0.00(+0.09%) |
Jun 03, 2016 | 2.350 | 2.376 | 2.325 | 2.327 | 508,203 | -0.04(-1.52%) |
Jun 02, 2016 | 2.374 | 2.399 | 2.333 | 2.363 | 648,939 | -0.01(-0.53%) |
Jun 01, 2016 | 2.333 | 2.401 | 2.333 | 2.376 | 693,807 | +0.03(+1.08%) |
May 31, 2016 | 2.378 | 2.403 | 2.333 | 2.350 | 863,893 | -0.02(-0.89%) |
May 27, 2016 | 2.344 | 2.372 | 2.372 | 2.372 | 449,863 | +0.03(+1.08%) |
May 26, 2016 | 2.365 | 2.390 | 2.334 | 2.346 | 669,126 | +0.00(+0.00%) |
May 25, 2016 | 2.380 | 2.394 | 2.329 | 2.346 | 466,780 | -0.04(-1.50%) |
May 24, 2016 | 2.346 | 2.413 | 2.340 | 2.382 | 513,752 | +0.05(+2.25%) |
May 23, 2016 | 2.321 | 2.365 | 2.308 | 2.329 | 787,203 | -0.00(-0.09%) |
May 20, 2016 | 2.271 | 2.336 | 2.260 | 2.331 | 716,936 | +0.08(+3.35%) |
May 19, 2016 | 2.287 | 2.304 | 2.174 | 2.256 | 846,101 | -0.03(-1.10%) |
May 18, 2016 | 2.214 | 2.304 | 2.214 | 2.281 | 492,380 | +0.06(+2.74%) |
May 17, 2016 | 2.268 | 2.350 | 2.208 | 2.220 | 728,481 | -0.06(-2.76%) |
May 16, 2016 | 2.262 | 2.308 | 2.233 | 2.283 | 646,550 | +0.03(+1.30%) |
May 13, 2016 | 2.298 | 2.321 | 2.220 | 2.254 | 726,101 | -0.05(-2.19%) |
May 12, 2016 | 2.594 | 2.596 | 2.297 | 2.304 | 1,378,502 | -0.29(-11.32%) |
May 11, 2016 | 2.436 | 2.691 | 2.413 | 2.598 | 977,433 | +0.20(+8.13%) |
May 10, 2016 | 2.359 | 2.411 | 2.346 | 2.403 | 429,368 | +0.04(+1.69%) |
May 09, 2016 | 2.378 | 2.397 | 2.334 | 2.363 | 354,783 | -0.02(-0.88%) |
May 06, 2016 | 2.340 | 2.403 | 2.336 | 2.384 | 381,954 | +0.03(+1.34%) |
May 05, 2016 | 2.413 | 2.449 | 2.346 | 2.352 | 440,471 | -0.04(-1.84%) |
May 04, 2016 | 2.378 | 2.433 | 2.361 | 2.397 | 597,954 | +0.01(+0.44%) |
May 03, 2016 | 2.441 | 2.468 | 2.382 | 2.386 | 865,888 | -0.08(-3.40%) |