Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.515 | 2.515 | 2.456 | 2.493 | 494,516 | -0.02(-0.87%) |
Jul 28, 2016 | 2.537 | 2.545 | 2.511 | 2.515 | 384,964 | -0.03(-1.36%) |
Jul 27, 2016 | 2.463 | 2.556 | 2.454 | 2.550 | 394,286 | +0.11(+4.36%) |
Jul 26, 2016 | 2.410 | 2.463 | 2.410 | 2.443 | 300,740 | +0.03(+1.35%) |
Jul 25, 2016 | 2.497 | 2.497 | 2.397 | 2.410 | 250,696 | -0.08(-3.15%) |
Jul 22, 2016 | 2.478 | 2.500 | 2.469 | 2.489 | 350,278 | +0.01(+0.26%) |
Jul 21, 2016 | 2.511 | 2.511 | 2.474 | 2.482 | 517,063 | -0.01(-0.35%) |
Jul 20, 2016 | 2.519 | 2.537 | 2.484 | 2.491 | 170,213 | -0.01(-0.43%) |
Jul 19, 2016 | 2.502 | 2.530 | 2.489 | 2.502 | 336,083 | +0.00(+0.00%) |
Jul 18, 2016 | 2.508 | 2.534 | 2.499 | 2.502 | 340,938 | -0.01(-0.26%) |
Jul 15, 2016 | 2.521 | 2.521 | 2.474 | 2.508 | 525,217 | +0.01(+0.35%) |
Jul 14, 2016 | 2.534 | 2.537 | 2.495 | 2.500 | 545,980 | +0.00(+0.00%) |
Jul 13, 2016 | 2.506 | 2.530 | 2.471 | 2.500 | 994,829 | +0.01(+0.35%) |
Jul 12, 2016 | 2.458 | 2.515 | 2.441 | 2.491 | 557,743 | +0.06(+2.32%) |
Jul 11, 2016 | 2.447 | 2.452 | 2.415 | 2.434 | 437,338 | +0.00(+0.00%) |
Jul 08, 2016 | 2.345 | 2.437 | 2.336 | 2.434 | 735,992 | +0.10(+4.19%) |
Jul 07, 2016 | 2.343 | 2.380 | 2.273 | 2.336 | 784,197 | -0.02(-0.74%) |
Jul 06, 2016 | 2.339 | 2.360 | 2.308 | 2.354 | 706,684 | +0.01(+0.37%) |
Jul 05, 2016 | 2.319 | 2.373 | 2.313 | 2.345 | 632,292 | -0.00(-0.19%) |
Jul 01, 2016 | 2.380 | 2.350 | 2.350 | 2.350 | 534,130 | -0.02(-0.74%) |
Jun 30, 2016 | 2.241 | 2.387 | 2.239 | 2.367 | 1,273,680 | +0.13(+5.63%) |
Jun 29, 2016 | 2.169 | 2.247 | 2.169 | 2.241 | 706,610 | +0.10(+4.89%) |
Jun 28, 2016 | 2.178 | 2.208 | 2.128 | 2.136 | 548,881 | -0.01(-0.30%) |
Jun 27, 2016 | 2.241 | 2.256 | 2.125 | 2.143 | 629,910 | -0.13(-5.56%) |
Jun 24, 2016 | 2.271 | 2.308 | 2.237 | 2.269 | 1,303,692 | -0.10(-4.05%) |
Jun 23, 2016 | 2.258 | 2.384 | 2.249 | 2.365 | 658,368 | +0.12(+5.43%) |
Jun 22, 2016 | 2.276 | 2.291 | 2.241 | 2.243 | 523,526 | -0.02(-0.77%) |
Jun 21, 2016 | 2.339 | 2.343 | 2.249 | 2.260 | 521,806 | -0.06(-2.72%) |
Jun 20, 2016 | 2.302 | 2.358 | 2.293 | 2.323 | 361,007 | +0.05(+2.20%) |
Jun 17, 2016 | 2.308 | 2.345 | 2.258 | 2.273 | 961,384 | -0.04(-1.69%) |
Jun 16, 2016 | 2.380 | 2.380 | 2.308 | 2.313 | 647,336 | -0.07(-3.10%) |
Jun 15, 2016 | 2.404 | 2.419 | 2.382 | 2.387 | 511,726 | +0.00(+0.00%) |
Jun 14, 2016 | 2.341 | 2.391 | 2.339 | 2.387 | 803,553 | +0.04(+1.67%) |
Jun 13, 2016 | 2.341 | 2.365 | 2.323 | 2.347 | 611,984 | +0.02(+0.84%) |
Jun 10, 2016 | 2.291 | 2.360 | 2.268 | 2.328 | 516,897 | +0.03(+1.23%) |
Jun 09, 2016 | 2.376 | 2.419 | 2.297 | 2.300 | 1,234,135 | -0.08(-3.21%) |
Jun 08, 2016 | 2.415 | 2.434 | 2.371 | 2.376 | 838,323 | -0.03(-1.18%) |
Jun 07, 2016 | 2.393 | 2.424 | 2.393 | 2.404 | 684,670 | +0.00(+0.18%) |
Jun 06, 2016 | 2.393 | 2.443 | 2.393 | 2.400 | 754,820 | +0.00(+0.09%) |
Jun 03, 2016 | 2.421 | 2.447 | 2.395 | 2.397 | 493,312 | -0.04(-1.52%) |
Jun 02, 2016 | 2.445 | 2.471 | 2.404 | 2.434 | 629,924 | -0.01(-0.53%) |
Jun 01, 2016 | 2.404 | 2.474 | 2.404 | 2.447 | 673,478 | +0.03(+1.08%) |
May 31, 2016 | 2.450 | 2.476 | 2.404 | 2.421 | 838,580 | -0.02(-0.89%) |
May 27, 2016 | 2.415 | 2.443 | 2.443 | 2.443 | 436,681 | +0.03(+1.08%) |
May 26, 2016 | 2.436 | 2.462 | 2.404 | 2.417 | 649,520 | +0.00(+0.00%) |
May 25, 2016 | 2.452 | 2.467 | 2.400 | 2.417 | 453,103 | -0.04(-1.50%) |
May 24, 2016 | 2.417 | 2.486 | 2.410 | 2.454 | 498,698 | +0.05(+2.25%) |
May 23, 2016 | 2.391 | 2.436 | 2.378 | 2.400 | 764,137 | -0.00(-0.09%) |
May 20, 2016 | 2.339 | 2.406 | 2.328 | 2.402 | 695,929 | +0.08(+3.35%) |
May 19, 2016 | 2.356 | 2.374 | 2.240 | 2.324 | 821,309 | -0.03(-1.11%) |
May 18, 2016 | 2.281 | 2.374 | 2.281 | 2.350 | 477,952 | +0.06(+2.74%) |
May 17, 2016 | 2.337 | 2.421 | 2.274 | 2.287 | 707,136 | -0.06(-2.76%) |
May 16, 2016 | 2.330 | 2.378 | 2.300 | 2.352 | 627,605 | +0.03(+1.30%) |
May 13, 2016 | 2.367 | 2.391 | 2.287 | 2.322 | 704,825 | -0.05(-2.19%) |
May 12, 2016 | 2.672 | 2.674 | 2.366 | 2.374 | 1,338,110 | -0.30(-11.32%) |
May 11, 2016 | 2.510 | 2.772 | 2.486 | 2.677 | 948,793 | +0.20(+8.13%) |
May 10, 2016 | 2.430 | 2.484 | 2.417 | 2.475 | 416,787 | +0.04(+1.69%) |
May 09, 2016 | 2.449 | 2.469 | 2.404 | 2.434 | 344,387 | -0.02(-0.88%) |
May 06, 2016 | 2.410 | 2.475 | 2.406 | 2.456 | 370,762 | +0.03(+1.34%) |
May 05, 2016 | 2.486 | 2.523 | 2.417 | 2.423 | 427,564 | -0.05(-1.84%) |
May 04, 2016 | 2.449 | 2.507 | 2.432 | 2.469 | 580,433 | +0.01(+0.44%) |
May 03, 2016 | 2.514 | 2.542 | 2.454 | 2.458 | 840,516 | -0.09(-3.40%) |