Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.100 | 3.140 | 3.010 | 3.090 | 24,213 | +0.03(+0.98%) |
Jul 28, 2016 | 3.170 | 3.170 | 3.010 | 3.060 | 18,556 | -0.05(-1.61%) |
Jul 27, 2016 | 3.150 | 3.230 | 3.080 | 3.110 | 42,170 | +0.02(+0.65%) |
Jul 26, 2016 | 3.150 | 3.170 | 3.060 | 3.090 | 16,855 | +0.01(+0.32%) |
Jul 25, 2016 | 3.140 | 3.230 | 3.050 | 3.080 | 26,534 | -0.03(-0.96%) |
Jul 22, 2016 | 3.000 | 3.300 | 3.000 | 3.110 | 119,881 | +0.12(+4.01%) |
Jul 21, 2016 | 3.108 | 3.108 | 2.980 | 2.990 | 14,122 | +0.02(+0.67%) |
Jul 20, 2016 | 3.010 | 3.040 | 2.970 | 2.970 | 12,255 | +0.01(+0.34%) |
Jul 19, 2016 | 3.050 | 3.050 | 2.960 | 2.960 | 22,950 | +0.03(+1.02%) |
Jul 18, 2016 | 2.980 | 3.050 | 2.930 | 2.930 | 15,973 | -0.07(-2.33%) |
Jul 15, 2016 | 3.050 | 3.130 | 2.950 | 3.000 | 22,923 | -0.06(-1.96%) |
Jul 14, 2016 | 3.066 | 3.180 | 3.050 | 3.060 | 20,361 | -0.02(-0.64%) |
Jul 13, 2016 | 3.340 | 3.340 | 3.010 | 3.080 | 68,842 | -0.01(-0.33%) |
Jul 12, 2016 | 3.080 | 3.100 | 2.900 | 3.090 | 69,551 | +0.04(+1.31%) |
Jul 11, 2016 | 3.110 | 3.270 | 3.050 | 3.050 | 90,350 | -0.07(-2.24%) |
Jul 08, 2016 | 3.150 | 3.160 | 3.120 | 3.120 | 37,275 | +0.00(+0.00%) |
Jul 07, 2016 | 3.160 | 3.580 | 3.040 | 3.120 | 372,990 | +0.00(+0.00%) |
Jul 05, 2016 | 3.270 | 3.270 | 2.950 | 3.120 | 79,712 | +0.00(+0.00%) |
Jul 01, 2016 | 3.050 | 3.120 | 3.120 | 3.120 | 18,600 | +0.10(+3.31%) |
Jun 30, 2016 | 3.280 | 3.300 | 3.000 | 3.020 | 180,525 | -0.25(-7.65%) |
Jun 29, 2016 | 2.910 | 3.400 | 2.860 | 3.270 | 604,906 | +0.36(+12.42%) |
Jun 28, 2016 | 2.960 | 2.989 | 2.820 | 2.909 | 38,585 | +0.06(+2.06%) |
Jun 27, 2016 | 3.010 | 3.040 | 2.800 | 2.850 | 29,569 | -0.18(-5.94%) |
Jun 24, 2016 | 2.800 | 3.050 | 2.800 | 3.030 | 153,244 | +0.07(+2.36%) |
Jun 23, 2016 | 2.980 | 3.032 | 2.910 | 2.960 | 52,072 | +0.02(+0.68%) |
Jun 22, 2016 | 3.060 | 3.229 | 2.920 | 2.940 | 147,448 | -0.16(-5.16%) |
Jun 21, 2016 | 2.950 | 3.200 | 2.933 | 3.100 | 243,953 | +0.14(+4.73%) |
Jun 20, 2016 | 2.770 | 3.060 | 2.770 | 2.960 | 127,970 | +0.16(+5.71%) |
Jun 17, 2016 | 2.920 | 2.930 | 2.750 | 2.800 | 26,047 | -0.07(-2.44%) |
Jun 16, 2016 | 2.790 | 2.990 | 2.700 | 2.870 | 93,844 | +0.01(+0.35%) |
Jun 15, 2016 | 2.660 | 3.100 | 2.660 | 2.860 | 509,319 | +0.23(+8.75%) |
Jun 14, 2016 | 2.700 | 2.790 | 2.620 | 2.630 | 51,723 | -0.07(-2.59%) |
Jun 13, 2016 | 2.900 | 2.900 | 2.700 | 2.700 | 140,263 | -0.25(-8.47%) |
Jun 10, 2016 | 2.930 | 3.040 | 2.900 | 2.950 | 118,150 | +0.01(+0.34%) |
Jun 09, 2016 | 3.080 | 3.080 | 2.920 | 2.940 | 102,636 | -0.08(-2.65%) |
Jun 08, 2016 | 3.000 | 3.090 | 2.910 | 3.020 | 187,342 | +0.00(+0.00%) |
Jun 07, 2016 | 3.080 | 3.150 | 2.910 | 3.020 | 327,822 | -0.11(-3.51%) |
Jun 06, 2016 | 3.650 | 3.650 | 2.910 | 3.130 | 575,490 | -0.49(-13.54%) |
Jun 03, 2016 | 3.620 | 3.870 | 3.600 | 3.620 | 1,720,508 | +0.12(+3.43%) |
Jun 02, 2016 | 3.250 | 3.640 | 3.106 | 3.500 | 1,516,058 | +0.16(+4.79%) |
Jun 01, 2016 | 4.000 | 4.040 | 3.290 | 3.340 | 2,602,219 | -0.73(-17.94%) |
May 31, 2016 | 2.330 | 4.850 | 2.330 | 4.070 | 20,990,798 | +1.90(+87.56%) |
May 27, 2016 | 2.200 | 2.270 | 2.130 | 2.170 | 13,900 | -0.00(-0.22%) |
May 26, 2016 | 2.080 | 2.180 | 2.080 | 2.175 | 18,400 | +0.11(+5.32%) |
May 25, 2016 | 2.040 | 2.100 | 2.040 | 2.065 | 12,000 | -0.02(-0.98%) |
May 24, 2016 | 2.040 | 2.090 | 2.040 | 2.086 | 14,162 | +0.06(+2.73%) |
May 23, 2016 | 2.060 | 2.060 | 2.030 | 2.030 | 200 | +0.01(+0.50%) |
May 20, 2016 | 2.030 | 2.119 | 2.000 | 2.020 | 16,990 | +0.00(+0.00%) |
May 19, 2016 | 1.990 | 2.020 | 1.990 | 2.020 | 3,052 | +0.00(+0.24%) |
May 18, 2016 | 2.015 | 2.015 | 2.015 | 2.015 | 1,800 | -0.01(-0.29%) |
May 17, 2016 | 2.130 | 2.130 | 2.021 | 2.021 | 15,115 | -0.04(-1.89%) |
May 16, 2016 | 2.070 | 2.090 | 2.050 | 2.060 | 5,646 | +0.03(+1.48%) |
May 13, 2016 | 2.050 | 2.100 | 2.000 | 2.030 | 1,111 | +0.01(+0.50%) |
May 12, 2016 | 1.990 | 2.140 | 1.990 | 2.020 | 740 | +0.03(+1.51%) |
May 11, 2016 | 2.083 | 2.083 | 1.980 | 1.990 | 5,745 | -0.08(-3.86%) |
May 10, 2016 | 2.140 | 2.140 | 2.050 | 2.070 | 18,855 | -0.07(-3.37%) |
May 09, 2016 | 2.140 | 2.142 | 2.140 | 2.142 | 2,007 | +0.04(+2.01%) |
May 06, 2016 | 2.079 | 2.140 | 2.070 | 2.100 | 7,975 | +0.03(+1.45%) |
May 05, 2016 | 2.050 | 2.130 | 2.050 | 2.070 | 9,289 | -0.07(-3.27%) |
May 03, 2016 | 2.070 | 2.140 | 2.140 | 2.140 | 8,100 | -0.00(-0.14%) |