Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.885 | 2.956 | 2.775 | 2.956 | 29,948 | +0.05(+1.80%) |
Jul 28, 2016 | 2.818 | 2.936 | 2.818 | 2.904 | 31,783 | +0.06(+2.17%) |
Jul 27, 2016 | 2.732 | 2.846 | 2.694 | 2.842 | 37,038 | +0.06(+2.05%) |
Jul 26, 2016 | 2.894 | 2.942 | 2.670 | 2.785 | 272,435 | -0.07(-2.33%) |
Jul 25, 2016 | 2.899 | 2.953 | 2.770 | 2.851 | 154,893 | +0.06(+2.03%) |
Jul 22, 2016 | 2.766 | 3.093 | 2.766 | 2.795 | 136,396 | +0.04(+1.39%) |
Jul 21, 2016 | 2.812 | 3.217 | 2.709 | 2.756 | 297,010 | -0.00(-0.17%) |
Jul 20, 2016 | 2.875 | 2.875 | 2.747 | 2.761 | 21,441 | -0.06(-2.02%) |
Jul 19, 2016 | 2.846 | 2.880 | 2.770 | 2.818 | 9,520 | -0.03(-1.00%) |
Jul 18, 2016 | 2.989 | 2.989 | 2.789 | 2.846 | 35,599 | +0.01(+0.33%) |
Jul 15, 2016 | 3.018 | 3.018 | 2.790 | 2.837 | 5,431 | -0.09(-2.93%) |
Jul 14, 2016 | 2.894 | 3.070 | 2.894 | 2.923 | 15,218 | +0.13(+4.77%) |
Jul 13, 2016 | 2.961 | 2.970 | 2.762 | 2.789 | 17,579 | -0.10(-3.61%) |
Jul 12, 2016 | 2.923 | 3.103 | 2.851 | 2.894 | 51,183 | -0.20(-6.45%) |
Jul 11, 2016 | 3.293 | 3.455 | 2.999 | 3.094 | 84,451 | +0.00(+0.15%) |
Jul 08, 2016 | 2.856 | 3.146 | 2.808 | 3.089 | 70,693 | +0.28(+9.98%) |
Jul 07, 2016 | 2.595 | 2.937 | 2.576 | 2.808 | 55,817 | +0.27(+10.67%) |
Jul 06, 2016 | 2.533 | 2.580 | 2.495 | 2.538 | 21,300 | +0.05(+2.10%) |
Jul 05, 2016 | 2.538 | 2.585 | 2.471 | 2.485 | 10,892 | -0.01(-0.38%) |
Jul 01, 2016 | 2.557 | 2.495 | 2.495 | 2.495 | 18,939 | -0.03(-1.13%) |
Jun 30, 2016 | 2.590 | 2.590 | 2.523 | 2.523 | 8,129 | +0.06(+2.51%) |
Jun 29, 2016 | 2.585 | 2.694 | 2.452 | 2.462 | 11,742 | -0.14(-5.30%) |
Jun 28, 2016 | 2.566 | 2.661 | 2.447 | 2.599 | 27,362 | +0.08(+3.21%) |
Jun 27, 2016 | 2.533 | 2.661 | 2.471 | 2.519 | 13,091 | -0.05(-1.85%) |
Jun 24, 2016 | 2.519 | 2.604 | 2.471 | 2.566 | 6,291 | -0.04(-1.46%) |
Jun 23, 2016 | 2.690 | 2.789 | 2.519 | 2.604 | 22,074 | -0.07(-2.66%) |
Jun 22, 2016 | 2.618 | 2.770 | 2.609 | 2.675 | 8,154 | +0.04(+1.44%) |
Jun 21, 2016 | 2.704 | 2.770 | 2.637 | 2.637 | 20,212 | -0.19(-6.57%) |
Jun 20, 2016 | 2.780 | 2.835 | 2.780 | 2.823 | 2,226 | +0.04(+1.54%) |
Jun 17, 2016 | 2.747 | 2.818 | 2.742 | 2.780 | 3,381 | +0.04(+1.39%) |
Jun 16, 2016 | 2.804 | 2.894 | 2.709 | 2.742 | 21,874 | +0.03(+1.05%) |
Jun 15, 2016 | 2.732 | 2.804 | 2.682 | 2.713 | 17,973 | -0.04(-1.38%) |
Jun 14, 2016 | 2.804 | 2.866 | 2.699 | 2.751 | 29,557 | -0.02(-0.69%) |
Jun 13, 2016 | 2.851 | 3.041 | 2.713 | 2.770 | 13,442 | -0.08(-2.83%) |
Jun 10, 2016 | 2.913 | 2.913 | 2.851 | 2.851 | 8,720 | -0.08(-2.76%) |
Jun 09, 2016 | 2.853 | 2.975 | 2.851 | 2.932 | 16,748 | -0.01(-0.48%) |
Jun 08, 2016 | 3.198 | 3.198 | 2.936 | 2.946 | 68,536 | -0.14(-4.62%) |
Jun 07, 2016 | 2.694 | 3.469 | 2.666 | 3.089 | 159,917 | +0.37(+13.64%) |
Jun 06, 2016 | 2.713 | 2.946 | 2.713 | 2.718 | 11,969 | +0.00(+0.18%) |
Jun 03, 2016 | 2.766 | 2.766 | 2.661 | 2.713 | 11,102 | -0.08(-2.89%) |
Jun 02, 2016 | 2.623 | 2.799 | 2.576 | 2.794 | 11,214 | +0.20(+7.69%) |
Jun 01, 2016 | 2.352 | 2.656 | 2.352 | 2.595 | 57,593 | +0.23(+9.64%) |
May 31, 2016 | 2.466 | 2.510 | 2.352 | 2.367 | 28,410 | -0.15(-6.04%) |
May 27, 2016 | 2.414 | 2.519 | 2.519 | 2.519 | 5,260 | +0.07(+2.91%) |
May 26, 2016 | 2.538 | 2.740 | 2.395 | 2.447 | 26,954 | -0.14(-5.33%) |
May 25, 2016 | 2.561 | 2.614 | 2.561 | 2.585 | 1,639 | +0.04(+1.68%) |
May 24, 2016 | 2.732 | 2.732 | 2.538 | 2.542 | 25,094 | -0.04(-1.47%) |
May 23, 2016 | 2.633 | 2.818 | 2.547 | 2.580 | 15,208 | +0.04(+1.50%) |
May 20, 2016 | 2.609 | 2.732 | 2.490 | 2.542 | 26,996 | +0.01(+0.56%) |
May 19, 2016 | 2.861 | 2.861 | 2.528 | 2.528 | 8,373 | -0.38(-12.93%) |
May 18, 2016 | 2.989 | 2.989 | 2.671 | 2.904 | 31,701 | +0.02(+0.66%) |
May 17, 2016 | 2.514 | 3.041 | 2.509 | 2.885 | 123,762 | +0.39(+15.62%) |
May 16, 2016 | 2.395 | 2.509 | 2.395 | 2.495 | 13,063 | +0.09(+3.55%) |
May 12, 2016 | 2.409 | 2.466 | 2.405 | 2.409 | 284 | -0.04(-1.67%) |
May 11, 2016 | 2.338 | 2.452 | 2.338 | 2.450 | 5,063 | -0.02(-0.85%) |
May 10, 2016 | 2.457 | 2.495 | 2.381 | 2.471 | 12,419 | +0.00(+0.00%) |
May 09, 2016 | 2.471 | 2.482 | 2.447 | 2.471 | 6,666 | +0.00(+0.00%) |
May 06, 2016 | 2.352 | 2.571 | 2.352 | 2.471 | 4,999 | +0.02(+0.97%) |
May 05, 2016 | 2.452 | 2.471 | 2.376 | 2.447 | 34,797 | -0.04(-1.72%) |
May 04, 2016 | 2.490 | 2.495 | 2.490 | 2.490 | 8,541 | +0.01(+0.58%) |
May 03, 2016 | 2.599 | 2.599 | 2.438 | 2.476 | 9,069 | -0.06(-2.32%) |