Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.180 | 2.240 | 2.180 | 2.230 | 158,164 | +0.05(+2.29%) |
Jul 28, 2016 | 2.250 | 2.257 | 2.180 | 2.180 | 138,756 | -0.03(-1.36%) |
Jul 27, 2016 | 2.250 | 2.250 | 2.180 | 2.210 | 107,231 | +0.00(+0.00%) |
Jul 26, 2016 | 2.230 | 2.244 | 2.186 | 2.210 | 90,208 | +0.02(+0.91%) |
Jul 25, 2016 | 2.250 | 2.270 | 2.190 | 2.190 | 157,880 | -0.07(-3.10%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.190 | 2.260 | 164,820 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.280 | 2.210 | 2.230 | 114,942 | +0.02(+0.90%) |
Jul 20, 2016 | 2.210 | 2.260 | 2.170 | 2.210 | 232,645 | +0.00(+0.00%) |
Jul 19, 2016 | 2.260 | 2.260 | 2.200 | 2.210 | 156,983 | -0.04(-1.78%) |
Jul 18, 2016 | 2.320 | 2.320 | 2.240 | 2.250 | 198,862 | -0.03(-1.32%) |
Jul 15, 2016 | 2.350 | 2.350 | 2.280 | 2.280 | 174,975 | -0.04(-1.72%) |
Jul 14, 2016 | 2.320 | 2.380 | 2.310 | 2.320 | 154,524 | +0.02(+0.87%) |
Jul 13, 2016 | 2.330 | 2.380 | 2.275 | 2.300 | 117,921 | -0.01(-0.43%) |
Jul 12, 2016 | 2.300 | 2.350 | 2.250 | 2.310 | 231,263 | +0.08(+3.59%) |
Jul 11, 2016 | 2.260 | 2.380 | 2.220 | 2.230 | 304,752 | -0.03(-1.33%) |
Jul 08, 2016 | 2.220 | 2.300 | 2.230 | 2.260 | 208,026 | +0.03(+1.35%) |
Jul 07, 2016 | 2.260 | 2.282 | 2.195 | 2.230 | 117,311 | +0.02(+0.90%) |
Jul 06, 2016 | 2.250 | 2.290 | 2.200 | 2.210 | 205,096 | -0.04(-1.78%) |
Jul 05, 2016 | 2.400 | 2.430 | 2.230 | 2.250 | 177,652 | -0.14(-5.86%) |
Jul 01, 2016 | 2.280 | 2.390 | 2.390 | 2.390 | 149,300 | +0.12(+5.29%) |
Jun 30, 2016 | 2.280 | 2.300 | 2.220 | 2.270 | 132,652 | +0.05(+2.25%) |
Jun 29, 2016 | 2.290 | 2.300 | 2.200 | 2.220 | 200,069 | +0.01(+0.45%) |
Jun 28, 2016 | 2.260 | 2.290 | 2.210 | 2.210 | 212,016 | +0.00(+0.00%) |
Jun 27, 2016 | 2.320 | 2.350 | 2.200 | 2.210 | 475,084 | -0.15(-6.36%) |
Jun 24, 2016 | 2.400 | 2.435 | 2.290 | 2.360 | 4,113,833 | -0.20(-7.81%) |
Jun 23, 2016 | 2.490 | 2.570 | 2.455 | 2.560 | 302,704 | +0.12(+4.92%) |
Jun 22, 2016 | 2.510 | 2.580 | 2.410 | 2.440 | 270,487 | -0.09(-3.56%) |
Jun 21, 2016 | 2.500 | 2.580 | 2.420 | 2.530 | 226,671 | -0.04(-1.56%) |
Jun 20, 2016 | 2.700 | 2.740 | 2.510 | 2.570 | 259,769 | -0.09(-3.38%) |
Jun 17, 2016 | 2.570 | 2.670 | 2.540 | 2.660 | 328,807 | +0.16(+6.40%) |
Jun 16, 2016 | 2.520 | 2.570 | 2.440 | 2.500 | 192,556 | -0.07(-2.72%) |
Jun 15, 2016 | 2.440 | 2.620 | 2.420 | 2.570 | 267,514 | +0.15(+6.20%) |
Jun 14, 2016 | 2.450 | 2.480 | 2.380 | 2.420 | 122,990 | -0.04(-1.63%) |
Jun 13, 2016 | 2.420 | 2.500 | 2.400 | 2.460 | 356,852 | -0.02(-0.81%) |
Jun 10, 2016 | 2.650 | 2.650 | 2.470 | 2.480 | 278,445 | -0.14(-5.34%) |
Jun 09, 2016 | 2.570 | 2.640 | 2.500 | 2.620 | 216,319 | +0.07(+2.75%) |
Jun 08, 2016 | 2.640 | 2.750 | 2.530 | 2.550 | 425,380 | -0.03(-1.16%) |
Jun 07, 2016 | 2.750 | 2.867 | 2.600 | 2.580 | 673,238 | -0.12(-4.44%) |
Jun 06, 2016 | 2.400 | 2.730 | 2.400 | 2.700 | 682,354 | +0.33(+13.92%) |
Jun 03, 2016 | 2.370 | 2.420 | 2.340 | 2.370 | 388,809 | +0.06(+2.60%) |
Jun 02, 2016 | 2.210 | 2.350 | 2.200 | 2.310 | 256,469 | +0.10(+4.52%) |
Jun 01, 2016 | 2.200 | 2.230 | 2.150 | 2.210 | 160,255 | +0.00(+0.00%) |
May 31, 2016 | 2.230 | 2.250 | 2.210 | 2.210 | 139,823 | +0.00(+0.00%) |
May 27, 2016 | 2.270 | 2.210 | 2.210 | 2.210 | 132,300 | -0.06(-2.64%) |
May 26, 2016 | 2.380 | 2.380 | 2.250 | 2.270 | 131,093 | -0.06(-2.58%) |
May 25, 2016 | 2.290 | 2.360 | 2.280 | 2.330 | 170,204 | +0.08(+3.56%) |
May 24, 2016 | 2.290 | 2.340 | 2.240 | 2.250 | 191,992 | -0.06(-2.60%) |
May 23, 2016 | 2.230 | 2.330 | 2.200 | 2.310 | 102,903 | +0.11(+5.00%) |
May 20, 2016 | 2.190 | 2.220 | 2.160 | 2.200 | 118,410 | +0.04(+1.85%) |
May 19, 2016 | 2.260 | 2.260 | 2.150 | 2.160 | 280,398 | -0.09(-4.00%) |
May 18, 2016 | 2.410 | 2.420 | 2.230 | 2.250 | 342,210 | -0.13(-5.46%) |
May 17, 2016 | 2.390 | 2.430 | 2.340 | 2.380 | 431,430 | +0.02(+0.85%) |
May 16, 2016 | 2.300 | 2.420 | 2.260 | 2.360 | 979,166 | +0.22(+10.28%) |
May 13, 2016 | 2.110 | 2.240 | 2.100 | 2.140 | 167,392 | +0.01(+0.47%) |
May 12, 2016 | 2.200 | 2.200 | 2.105 | 2.130 | 169,970 | -0.06(-2.74%) |
May 11, 2016 | 2.200 | 2.210 | 2.170 | 2.190 | 103,541 | -0.02(-0.90%) |
May 10, 2016 | 2.170 | 2.210 | 2.060 | 2.210 | 192,424 | +0.08(+3.76%) |
May 09, 2016 | 2.240 | 2.250 | 2.105 | 2.130 | 154,627 | -0.04(-1.84%) |
May 06, 2016 | 2.140 | 2.230 | 2.140 | 2.170 | 164,971 | +0.05(+2.36%) |
May 05, 2016 | 2.180 | 2.210 | 2.120 | 2.120 | 171,063 | +0.00(+0.00%) |
May 04, 2016 | 2.200 | 2.210 | 2.090 | 2.120 | 336,737 | -0.07(-3.20%) |
May 03, 2016 | 2.300 | 2.340 | 2.160 | 2.190 | 287,680 | -0.14(-6.01%) |