Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.785 | 2.785 | 2.713 | 2.767 | 5,830 | +0.03(+1.10%) |
Jul 28, 2016 | 2.695 | 2.767 | 2.689 | 2.737 | 13,034 | -0.04(-1.30%) |
Jul 27, 2016 | 2.731 | 2.862 | 2.653 | 2.773 | 37,944 | +0.05(+1.77%) |
Jul 26, 2016 | 2.731 | 2.930 | 2.707 | 2.725 | 124,976 | -0.01(-0.44%) |
Jul 25, 2016 | 2.598 | 2.821 | 2.556 | 2.737 | 107,453 | +0.20(+7.97%) |
Jul 22, 2016 | 2.520 | 2.580 | 2.520 | 2.535 | 2,795 | -0.04(-1.46%) |
Jul 21, 2016 | 2.490 | 2.630 | 2.490 | 2.573 | 26,029 | +0.05(+2.10%) |
Jul 20, 2016 | 2.653 | 2.653 | 2.508 | 2.520 | 59,554 | -0.07(-2.77%) |
Jul 19, 2016 | 2.568 | 2.653 | 2.568 | 2.592 | 11,271 | +0.06(+2.33%) |
Jul 18, 2016 | 2.508 | 2.560 | 2.508 | 2.533 | 3,859 | -0.02(-0.91%) |
Jul 15, 2016 | 2.532 | 2.556 | 2.532 | 2.556 | 9,664 | +0.05(+2.16%) |
Jul 14, 2016 | 2.604 | 2.622 | 2.484 | 2.502 | 19,716 | -0.09(-3.58%) |
Jul 13, 2016 | 2.604 | 2.641 | 2.595 | 2.595 | 2,098 | -0.03(-1.06%) |
Jul 12, 2016 | 2.665 | 2.665 | 2.622 | 2.622 | 4,440 | +0.02(+0.93%) |
Jul 11, 2016 | 2.743 | 2.743 | 2.598 | 2.598 | 16,556 | -0.10(-3.87%) |
Jul 07, 2016 | 2.701 | 2.703 | 2.703 | 2.703 | 124 | -0.01(-0.29%) |
Jul 05, 2016 | 2.749 | 2.749 | 2.653 | 2.711 | 4,759 | -0.04(-1.41%) |
Jul 01, 2016 | 2.665 | 2.749 | 2.749 | 2.749 | 5,308 | +0.09(+3.41%) |
Jun 30, 2016 | 2.472 | 2.815 | 2.472 | 2.659 | 29,023 | +0.14(+5.76%) |
Jun 29, 2016 | 2.517 | 2.520 | 2.502 | 2.514 | 12,709 | +0.01(+0.24%) |
Jun 28, 2016 | 2.556 | 2.556 | 2.508 | 2.508 | 9,431 | +0.00(+0.00%) |
Jun 27, 2016 | 2.508 | 2.586 | 2.454 | 2.508 | 8,494 | -0.08(-3.26%) |
Jun 24, 2016 | 2.496 | 2.708 | 2.170 | 2.592 | 55,353 | -0.06(-2.27%) |
Jun 23, 2016 | 2.694 | 2.694 | 2.640 | 2.653 | 7,612 | +0.05(+1.85%) |
Jun 22, 2016 | 2.550 | 2.670 | 2.550 | 2.604 | 8,887 | +0.03(+1.17%) |
Jun 21, 2016 | 2.625 | 2.653 | 2.544 | 2.574 | 9,622 | -0.03(-1.16%) |
Jun 20, 2016 | 2.689 | 2.725 | 2.562 | 2.604 | 9,887 | +0.04(+1.64%) |
Jun 17, 2016 | 2.659 | 2.677 | 2.562 | 2.562 | 24,052 | -0.10(-3.63%) |
Jun 16, 2016 | 2.689 | 2.689 | 2.653 | 2.659 | 31,986 | -0.04(-1.56%) |
Jun 15, 2016 | 2.719 | 2.737 | 2.685 | 2.701 | 14,789 | -0.01(-0.44%) |
Jun 14, 2016 | 2.713 | 2.719 | 2.683 | 2.713 | 8,801 | +0.00(+0.00%) |
Jun 13, 2016 | 2.713 | 2.785 | 2.713 | 2.713 | 4,694 | -0.04(-1.53%) |
Jun 10, 2016 | 2.683 | 2.757 | 2.683 | 2.755 | 4,573 | -0.01(-0.22%) |
Jun 09, 2016 | 2.761 | 2.773 | 2.761 | 2.761 | 894 | +0.00(+0.00%) |
Jun 08, 2016 | 2.773 | 2.773 | 2.761 | 2.761 | 2,473 | +0.01(+0.22%) |
Jun 07, 2016 | 2.737 | 2.772 | 2.737 | 2.755 | 2,139 | +0.03(+1.03%) |
Jun 06, 2016 | 2.751 | 2.761 | 2.683 | 2.727 | 9,552 | -0.02(-0.59%) |
Jun 03, 2016 | 2.779 | 2.779 | 2.695 | 2.743 | 9,005 | +0.01(+0.22%) |
Jun 02, 2016 | 2.689 | 2.827 | 2.683 | 2.737 | 57,856 | +0.08(+3.18%) |
Jun 01, 2016 | 2.743 | 2.827 | 2.653 | 2.653 | 38,511 | -0.08(-3.06%) |
May 31, 2016 | 2.665 | 2.736 | 2.665 | 2.736 | 2,372 | +0.05(+2.00%) |
May 27, 2016 | 2.737 | 2.683 | 2.683 | 2.683 | 7,132 | -0.06(-2.07%) |
May 25, 2016 | 2.689 | 2.739 | 2.739 | 2.739 | 63 | +0.05(+1.88%) |
May 24, 2016 | 2.700 | 2.700 | 2.683 | 2.689 | 4,004 | -0.05(-1.87%) |
May 23, 2016 | 2.659 | 2.749 | 2.659 | 2.740 | 9,484 | +0.02(+0.74%) |
May 20, 2016 | 2.703 | 2.720 | 2.668 | 2.720 | 13,482 | +0.00(+0.03%) |
May 19, 2016 | 2.677 | 2.729 | 2.677 | 2.719 | 3,446 | +0.03(+1.11%) |
May 18, 2016 | 2.679 | 2.689 | 2.679 | 2.689 | 4,158 | -0.02(-0.88%) |
May 17, 2016 | 2.761 | 2.761 | 2.671 | 2.713 | 4,853 | -0.05(-1.74%) |
May 16, 2016 | 2.755 | 2.761 | 2.713 | 2.761 | 1,267 | +0.06(+2.23%) |
May 13, 2016 | 2.743 | 2.743 | 2.683 | 2.701 | 1,230 | -0.02(-0.89%) |
May 12, 2016 | 2.749 | 2.767 | 2.677 | 2.725 | 5,546 | +0.01(+0.44%) |
May 11, 2016 | 2.683 | 2.713 | 2.668 | 2.713 | 12,331 | +0.02(+0.67%) |
May 10, 2016 | 2.713 | 2.791 | 2.695 | 2.695 | 5,878 | +0.00(+0.00%) |
May 09, 2016 | 2.683 | 2.803 | 2.683 | 2.695 | 18,128 | -0.02(-0.67%) |
May 06, 2016 | 2.749 | 2.749 | 2.653 | 2.713 | 21,358 | +0.05(+2.04%) |
May 05, 2016 | 2.665 | 2.755 | 2.659 | 2.659 | 4,579 | -0.14(-5.16%) |
May 04, 2016 | 2.628 | 2.803 | 2.628 | 2.803 | 35,441 | +0.14(+5.20%) |
May 03, 2016 | 2.695 | 2.695 | 2.665 | 2.665 | 1,595 | +0.00(+0.00%) |