Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.580 | 2.690 | 2.480 | 2.510 | 6,604 | -0.08(-3.09%) |
Jul 28, 2016 | 2.577 | 2.640 | 2.466 | 2.590 | 4,120 | -0.06(-2.26%) |
Jul 27, 2016 | 2.580 | 2.650 | 2.502 | 2.650 | 3,012 | +0.05(+1.92%) |
Jul 26, 2016 | 2.590 | 2.620 | 2.590 | 2.600 | 1,867 | +0.02(+0.78%) |
Jul 25, 2016 | 2.420 | 2.580 | 2.420 | 2.580 | 3,570 | +0.13(+5.31%) |
Jul 22, 2016 | 2.550 | 2.620 | 2.450 | 2.450 | 17,693 | -0.01(-0.41%) |
Jul 21, 2016 | 2.450 | 2.670 | 2.420 | 2.460 | 62,302 | +0.03(+1.23%) |
Jul 20, 2016 | 2.440 | 2.441 | 2.410 | 2.430 | 2,190 | -0.04(-1.62%) |
Jul 19, 2016 | 2.480 | 2.490 | 2.427 | 2.470 | 4,304 | +0.01(+0.41%) |
Jul 18, 2016 | 2.420 | 2.490 | 2.420 | 2.460 | 1,796 | +0.02(+0.82%) |
Jul 15, 2016 | 2.460 | 2.550 | 2.400 | 2.440 | 8,504 | +0.00(+0.00%) |
Jul 14, 2016 | 2.570 | 2.570 | 2.440 | 2.440 | 2,239 | -0.02(-0.61%) |
Jul 13, 2016 | 2.500 | 2.513 | 2.455 | 2.455 | 2,029 | +0.00(+0.20%) |
Jul 12, 2016 | 2.460 | 2.700 | 2.450 | 2.450 | 63,665 | -0.01(-0.41%) |
Jul 11, 2016 | 2.480 | 2.490 | 2.460 | 2.460 | 901 | -0.03(-1.20%) |
Jul 08, 2016 | 2.410 | 2.490 | 2.400 | 2.490 | 11,253 | +0.04(+1.63%) |
Jul 07, 2016 | 2.450 | 2.490 | 2.400 | 2.450 | 5,014 | +0.00(+0.00%) |
Jul 05, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 1,884 | +0.05(+2.09%) |
Jul 01, 2016 | 2.440 | 2.400 | 2.400 | 2.400 | 1,600 | -0.05(-2.11%) |
Jun 30, 2016 | 2.400 | 2.460 | 2.360 | 2.452 | 16,800 | +0.02(+0.89%) |
Jun 29, 2016 | 2.400 | 2.430 | 2.330 | 2.430 | 16,711 | +0.00(+0.00%) |
Jun 28, 2016 | 2.450 | 2.520 | 2.410 | 2.430 | 5,606 | +0.02(+0.83%) |
Jun 27, 2016 | 2.480 | 2.630 | 2.400 | 2.410 | 12,104 | -0.07(-2.82%) |
Jun 24, 2016 | 2.450 | 2.500 | 2.450 | 2.480 | 5,760 | -0.03(-1.20%) |
Jun 23, 2016 | 2.500 | 2.570 | 2.500 | 2.510 | 7,802 | -0.01(-0.40%) |
Jun 22, 2016 | 2.640 | 2.640 | 2.520 | 2.520 | 274 | -0.03(-1.18%) |
Jun 21, 2016 | 2.500 | 2.590 | 2.500 | 2.550 | 5,787 | -0.03(-1.16%) |
Jun 20, 2016 | 2.570 | 2.610 | 2.550 | 2.580 | 22,274 | -0.00(-0.00%) |
Jun 17, 2016 | 2.540 | 2.580 | 2.480 | 2.580 | 4,916 | +0.10(+4.03%) |
Jun 16, 2016 | 2.550 | 2.550 | 2.480 | 2.480 | 2,770 | -0.07(-2.87%) |
Jun 15, 2016 | 2.550 | 2.592 | 2.550 | 2.553 | 2,430 | +0.00(+0.13%) |
Jun 14, 2016 | 2.605 | 2.611 | 2.550 | 2.550 | 12,068 | -0.05(-1.92%) |
Jun 13, 2016 | 2.590 | 2.600 | 2.550 | 2.600 | 2,820 | +0.00(+0.00%) |
Jun 10, 2016 | 2.630 | 2.730 | 2.600 | 2.600 | 4,068 | -0.09(-3.35%) |
Jun 09, 2016 | 2.770 | 2.770 | 2.618 | 2.690 | 1,244 | +0.08(+3.07%) |
Jun 08, 2016 | 2.750 | 2.849 | 2.610 | 2.610 | 10,093 | -0.14(-5.09%) |
Jun 07, 2016 | 2.750 | 2.830 | 2.750 | 2.750 | 7,271 | -0.01(-0.36%) |
Jun 06, 2016 | 2.790 | 2.810 | 2.760 | 2.760 | 3,033 | +0.00(+0.00%) |
Jun 03, 2016 | 2.770 | 2.840 | 2.760 | 2.760 | 8,781 | -0.02(-0.72%) |
Jun 02, 2016 | 2.750 | 2.780 | 2.750 | 2.780 | 21,524 | +0.00(+0.00%) |
Jun 01, 2016 | 2.700 | 2.820 | 2.700 | 2.780 | 7,416 | +0.08(+2.96%) |
May 31, 2016 | 2.700 | 2.780 | 2.670 | 2.700 | 27,899 | -0.04(-1.46%) |
May 27, 2016 | 2.700 | 2.740 | 2.740 | 2.740 | 8,300 | +0.04(+1.48%) |
May 26, 2016 | 2.610 | 2.760 | 2.591 | 2.700 | 6,119 | +0.13(+5.06%) |
May 25, 2016 | 2.750 | 2.840 | 2.570 | 2.570 | 22,123 | -0.21(-7.55%) |
May 24, 2016 | 2.630 | 2.820 | 2.605 | 2.780 | 25,803 | +0.24(+9.45%) |
May 23, 2016 | 2.610 | 2.610 | 2.526 | 2.540 | 11,355 | -0.09(-3.42%) |
May 20, 2016 | 2.580 | 2.660 | 2.580 | 2.630 | 2,125 | +0.07(+2.73%) |
May 19, 2016 | 2.600 | 2.600 | 2.437 | 2.560 | 10,988 | -0.02(-0.77%) |
May 18, 2016 | 2.600 | 2.610 | 2.550 | 2.580 | 19,665 | -0.03(-1.15%) |
May 17, 2016 | 2.580 | 2.610 | 2.580 | 2.610 | 910 | +0.08(+3.16%) |
May 16, 2016 | 2.570 | 2.600 | 2.510 | 2.530 | 14,119 | -0.04(-1.56%) |
May 13, 2016 | 2.571 | 2.571 | 2.571 | 2.570 | 2,702 | -0.04(-1.53%) |
May 12, 2016 | 2.730 | 2.730 | 2.570 | 2.610 | 2,024 | +0.02(+0.77%) |
May 11, 2016 | 2.660 | 2.690 | 2.590 | 2.590 | 3,421 | -0.14(-5.13%) |
May 10, 2016 | 2.520 | 2.800 | 2.520 | 2.730 | 7,519 | +0.15(+5.81%) |
May 09, 2016 | 2.510 | 2.590 | 2.510 | 2.580 | 8,841 | +0.06(+2.22%) |
May 06, 2016 | 2.500 | 2.590 | 2.500 | 2.524 | 12,847 | +0.01(+0.56%) |
May 05, 2016 | 2.550 | 2.580 | 2.460 | 2.510 | 35,948 | -0.01(-0.40%) |
May 04, 2016 | 2.540 | 2.579 | 2.320 | 2.520 | 34,369 | -0.01(-0.54%) |
May 03, 2016 | 2.530 | 2.650 | 2.520 | 2.534 | 17,135 | +0.01(+0.54%) |