Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.760 | 2.830 | 2.760 | 2.810 | 61,062 | +0.05(+1.81%) |
Jul 28, 2016 | 2.750 | 2.800 | 2.730 | 2.760 | 31,454 | +0.00(+0.00%) |
Jul 27, 2016 | 2.780 | 2.790 | 2.740 | 2.760 | 61,140 | +0.01(+0.36%) |
Jul 26, 2016 | 2.760 | 2.790 | 2.735 | 2.750 | 103,745 | +0.00(+0.00%) |
Jul 25, 2016 | 2.790 | 2.889 | 2.691 | 2.750 | 153,064 | -0.04(-1.43%) |
Jul 22, 2016 | 2.690 | 2.820 | 2.650 | 2.790 | 106,978 | +0.08(+2.95%) |
Jul 21, 2016 | 2.750 | 2.750 | 2.650 | 2.710 | 84,578 | -0.02(-0.73%) |
Jul 20, 2016 | 2.760 | 2.800 | 2.670 | 2.730 | 71,707 | -0.04(-1.44%) |
Jul 19, 2016 | 2.800 | 2.900 | 2.680 | 2.770 | 106,752 | -0.03(-1.07%) |
Jul 18, 2016 | 2.870 | 2.870 | 2.770 | 2.800 | 247,922 | -0.05(-1.75%) |
Jul 15, 2016 | 2.870 | 2.880 | 2.830 | 2.850 | 50,616 | -0.03(-1.04%) |
Jul 14, 2016 | 2.900 | 2.966 | 2.860 | 2.880 | 44,936 | +0.00(+0.00%) |
Jul 13, 2016 | 3.000 | 3.000 | 2.840 | 2.880 | 408,532 | -0.09(-3.03%) |
Jul 12, 2016 | 3.000 | 3.000 | 2.950 | 2.970 | 171,877 | -0.02(-0.67%) |
Jul 11, 2016 | 3.000 | 3.100 | 2.950 | 2.990 | 153,499 | +0.01(+0.34%) |
Jul 08, 2016 | 2.900 | 3.000 | 2.880 | 2.980 | 115,908 | +0.10(+3.47%) |
Jul 07, 2016 | 2.930 | 2.990 | 2.880 | 2.880 | 43,679 | +0.02(+0.70%) |
Jul 05, 2016 | 2.900 | 2.940 | 2.840 | 2.860 | 77,261 | -0.02(-0.69%) |
Jul 01, 2016 | 2.830 | 2.880 | 2.880 | 2.880 | 68,300 | +0.07(+2.49%) |
Jun 30, 2016 | 2.800 | 2.850 | 2.750 | 2.810 | 71,571 | +0.03(+1.08%) |
Jun 29, 2016 | 2.730 | 2.810 | 2.730 | 2.780 | 56,450 | +0.07(+2.58%) |
Jun 28, 2016 | 2.620 | 2.840 | 2.600 | 2.710 | 72,127 | +0.12(+4.63%) |
Jun 27, 2016 | 2.750 | 2.750 | 2.520 | 2.590 | 226,457 | -0.19(-6.83%) |
Jun 24, 2016 | 2.750 | 2.800 | 2.700 | 2.780 | 133,185 | -0.09(-2.97%) |
Jun 23, 2016 | 2.860 | 2.900 | 2.840 | 2.865 | 58,659 | +0.01(+0.17%) |
Jun 22, 2016 | 2.910 | 2.920 | 2.833 | 2.860 | 59,642 | -0.02(-0.69%) |
Jun 21, 2016 | 2.940 | 2.940 | 2.860 | 2.880 | 71,595 | -0.04(-1.37%) |
Jun 20, 2016 | 2.900 | 2.930 | 2.850 | 2.920 | 91,205 | +0.07(+2.46%) |
Jun 17, 2016 | 2.850 | 2.900 | 2.810 | 2.850 | 103,649 | +0.02(+0.71%) |
Jun 16, 2016 | 2.830 | 2.930 | 2.770 | 2.830 | 192,299 | +0.00(+0.00%) |
Jun 15, 2016 | 2.750 | 2.840 | 2.740 | 2.830 | 113,828 | +0.08(+2.91%) |
Jun 14, 2016 | 2.800 | 2.910 | 2.720 | 2.750 | 99,691 | -0.05(-1.79%) |
Jun 13, 2016 | 2.820 | 2.890 | 2.740 | 2.800 | 97,905 | -0.02(-0.71%) |
Jun 10, 2016 | 2.890 | 2.940 | 2.780 | 2.820 | 99,541 | -0.06(-2.08%) |
Jun 09, 2016 | 2.890 | 2.950 | 2.840 | 2.880 | 98,619 | -0.03(-1.03%) |
Jun 08, 2016 | 2.960 | 2.988 | 2.840 | 2.910 | 154,505 | -0.04(-1.36%) |
Jun 07, 2016 | 2.970 | 3.090 | 2.950 | 2.950 | 353,680 | -0.01(-0.34%) |
Jun 06, 2016 | 2.730 | 2.980 | 2.730 | 2.960 | 574,246 | +0.24(+8.82%) |
Jun 03, 2016 | 2.740 | 2.750 | 2.700 | 2.720 | 78,246 | -0.01(-0.37%) |
Jun 02, 2016 | 2.660 | 2.760 | 2.660 | 2.730 | 98,714 | +0.05(+1.87%) |
Jun 01, 2016 | 2.750 | 2.800 | 2.570 | 2.680 | 202,497 | -0.07(-2.55%) |
May 31, 2016 | 2.700 | 2.860 | 2.690 | 2.750 | 228,593 | +0.06(+2.23%) |
May 27, 2016 | 2.730 | 2.690 | 2.690 | 2.690 | 97,400 | -0.04(-1.47%) |
May 26, 2016 | 2.800 | 2.860 | 2.710 | 2.730 | 142,733 | -0.05(-1.80%) |
May 25, 2016 | 2.780 | 2.800 | 2.720 | 2.780 | 76,846 | +0.03(+1.09%) |
May 24, 2016 | 2.720 | 2.808 | 2.719 | 2.750 | 101,850 | +0.02(+0.73%) |
May 23, 2016 | 2.750 | 2.780 | 2.680 | 2.730 | 98,575 | -0.03(-1.09%) |
May 20, 2016 | 2.670 | 2.810 | 2.670 | 2.760 | 171,808 | +0.09(+3.37%) |
May 19, 2016 | 2.710 | 2.790 | 2.620 | 2.670 | 287,263 | -0.07(-2.55%) |
May 18, 2016 | 2.960 | 2.970 | 2.710 | 2.740 | 264,098 | -0.20(-6.80%) |
May 17, 2016 | 2.860 | 3.100 | 2.860 | 2.940 | 341,690 | +0.06(+2.08%) |
May 16, 2016 | 3.010 | 3.030 | 2.850 | 2.880 | 453,500 | -0.13(-4.32%) |
May 13, 2016 | 3.160 | 3.210 | 2.940 | 3.010 | 320,490 | -0.14(-4.44%) |
May 12, 2016 | 3.230 | 3.330 | 3.120 | 3.150 | 276,858 | -0.05(-1.56%) |
May 11, 2016 | 3.040 | 3.270 | 3.020 | 3.200 | 442,912 | +0.11(+3.56%) |
May 10, 2016 | 3.650 | 3.653 | 3.080 | 3.090 | 1,041,166 | -0.67(-17.82%) |
May 09, 2016 | 3.540 | 3.860 | 3.540 | 3.760 | 714,190 | +0.22(+6.21%) |
May 06, 2016 | 3.700 | 3.710 | 3.500 | 3.540 | 332,060 | -0.13(-3.54%) |
May 05, 2016 | 3.550 | 3.720 | 3.550 | 3.670 | 339,964 | +0.12(+3.38%) |
May 04, 2016 | 3.450 | 3.650 | 3.390 | 3.550 | 336,796 | +0.06(+1.72%) |
May 03, 2016 | 3.610 | 3.690 | 3.445 | 3.490 | 170,016 | -0.14(-3.86%) |