Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.480 | 2.610 | 2.470 | 2.550 | 50,619 | +0.04(+1.59%) |
Jul 28, 2016 | 2.520 | 2.590 | 2.508 | 2.510 | 54,729 | -0.04(-1.57%) |
Jul 27, 2016 | 2.630 | 2.690 | 2.510 | 2.550 | 72,935 | -0.06(-2.30%) |
Jul 26, 2016 | 2.420 | 2.710 | 2.360 | 2.610 | 419,719 | +0.16(+6.53%) |
Jul 25, 2016 | 2.420 | 2.590 | 2.300 | 2.450 | 228,868 | +0.05(+2.08%) |
Jul 22, 2016 | 2.420 | 2.450 | 2.270 | 2.400 | 213,572 | +0.01(+0.42%) |
Jul 21, 2016 | 2.520 | 2.600 | 2.320 | 2.390 | 363,655 | -0.16(-6.27%) |
Jul 20, 2016 | 2.570 | 2.680 | 2.480 | 2.550 | 318,401 | -0.04(-1.54%) |
Jul 19, 2016 | 2.750 | 2.750 | 2.400 | 2.590 | 640,986 | -0.12(-4.43%) |
Jul 18, 2016 | 3.160 | 3.200 | 2.510 | 2.710 | 2,922,594 | -0.28(-9.36%) |
Jul 15, 2016 | 3.500 | 3.870 | 2.860 | 2.990 | 3,586,071 | -0.57(-16.01%) |
Jul 14, 2016 | 2.670 | 3.730 | 2.522 | 3.560 | 866,850 | +0.88(+32.84%) |
Jul 13, 2016 | 2.650 | 2.710 | 2.600 | 2.680 | 43,096 | +0.03(+1.13%) |
Jul 12, 2016 | 2.600 | 2.650 | 2.520 | 2.650 | 78,153 | +0.11(+4.33%) |
Jul 11, 2016 | 2.550 | 2.610 | 2.340 | 2.540 | 107,380 | -0.01(-0.39%) |
Jul 08, 2016 | 2.490 | 2.560 | 2.480 | 2.550 | 17,065 | +0.05(+2.00%) |
Jul 07, 2016 | 2.470 | 2.500 | 2.470 | 2.500 | 10,494 | +0.03(+1.21%) |
Jul 05, 2016 | 2.440 | 2.480 | 2.440 | 2.470 | 28,892 | +0.00(+0.00%) |
Jul 01, 2016 | 2.440 | 2.470 | 2.470 | 2.470 | 19,500 | +0.06(+2.49%) |
Jun 30, 2016 | 2.440 | 2.490 | 2.410 | 2.410 | 20,607 | -0.03(-1.23%) |
Jun 29, 2016 | 2.440 | 2.440 | 2.320 | 2.440 | 27,645 | +0.00(+0.00%) |
Jun 28, 2016 | 2.390 | 2.450 | 2.340 | 2.440 | 49,489 | +0.12(+5.17%) |
Jun 27, 2016 | 2.250 | 2.370 | 2.210 | 2.320 | 69,138 | +0.07(+3.11%) |
Jun 24, 2016 | 2.330 | 2.360 | 2.230 | 2.250 | 98,074 | -0.13(-5.46%) |
Jun 23, 2016 | 2.430 | 2.450 | 2.380 | 2.380 | 19,046 | -0.06(-2.46%) |
Jun 22, 2016 | 2.390 | 2.470 | 2.390 | 2.440 | 28,890 | +0.05(+2.09%) |
Jun 21, 2016 | 2.370 | 2.420 | 2.350 | 2.390 | 15,175 | +0.02(+0.84%) |
Jun 20, 2016 | 2.440 | 2.480 | 2.350 | 2.370 | 27,991 | +0.00(+0.00%) |
Jun 17, 2016 | 2.350 | 2.470 | 2.340 | 2.370 | 21,791 | +0.00(+0.00%) |
Jun 16, 2016 | 2.420 | 2.450 | 2.370 | 2.370 | 19,054 | -0.07(-2.87%) |
Jun 15, 2016 | 2.410 | 2.470 | 2.390 | 2.440 | 14,337 | +0.05(+2.09%) |
Jun 14, 2016 | 2.390 | 2.410 | 2.314 | 2.390 | 46,862 | +0.00(+0.00%) |
Jun 13, 2016 | 2.320 | 2.450 | 2.310 | 2.390 | 17,388 | +0.04(+1.70%) |
Jun 10, 2016 | 2.450 | 2.450 | 2.320 | 2.350 | 30,158 | -0.11(-4.41%) |
Jun 09, 2016 | 2.480 | 2.520 | 2.410 | 2.458 | 27,815 | -0.08(-3.21%) |
Jun 08, 2016 | 2.490 | 2.550 | 2.480 | 2.540 | 31,223 | +0.11(+4.53%) |
Jun 07, 2016 | 2.470 | 2.560 | 2.430 | 2.430 | 89,775 | -0.07(-2.80%) |
Jun 06, 2016 | 2.460 | 2.570 | 2.370 | 2.500 | 43,649 | +0.12(+5.04%) |
Jun 03, 2016 | 2.560 | 2.569 | 2.350 | 2.380 | 63,661 | -0.14(-5.56%) |
Jun 02, 2016 | 2.340 | 2.580 | 2.340 | 2.520 | 120,066 | +0.15(+6.33%) |
Jun 01, 2016 | 2.180 | 2.400 | 2.180 | 2.370 | 72,841 | +0.15(+6.76%) |
May 31, 2016 | 2.280 | 2.280 | 2.190 | 2.220 | 40,096 | -0.03(-1.33%) |
May 27, 2016 | 2.240 | 2.250 | 2.250 | 2.250 | 17,800 | +0.04(+1.81%) |
May 26, 2016 | 2.190 | 2.230 | 2.190 | 2.210 | 28,655 | +0.01(+0.45%) |
May 25, 2016 | 2.200 | 2.250 | 2.190 | 2.200 | 18,920 | +0.02(+0.92%) |
May 24, 2016 | 2.190 | 2.300 | 2.170 | 2.180 | 46,880 | -0.07(-3.11%) |
May 23, 2016 | 2.170 | 2.270 | 2.170 | 2.250 | 18,621 | +0.04(+1.81%) |
May 20, 2016 | 2.220 | 2.320 | 2.170 | 2.210 | 29,518 | -0.06(-2.64%) |
May 19, 2016 | 2.310 | 2.310 | 2.220 | 2.270 | 24,588 | -0.01(-0.44%) |
May 18, 2016 | 2.250 | 2.340 | 2.220 | 2.280 | 47,802 | +0.02(+0.88%) |
May 17, 2016 | 2.190 | 2.360 | 2.190 | 2.260 | 22,067 | -0.02(-0.88%) |
May 16, 2016 | 2.280 | 2.300 | 2.130 | 2.280 | 57,320 | +0.03(+1.33%) |
May 13, 2016 | 2.200 | 2.300 | 2.200 | 2.250 | 23,573 | +0.04(+1.81%) |
May 12, 2016 | 2.210 | 2.290 | 2.204 | 2.210 | 15,449 | -0.01(-0.45%) |
May 11, 2016 | 2.220 | 2.290 | 2.140 | 2.220 | 9,690 | -0.07(-3.06%) |
May 10, 2016 | 2.100 | 2.290 | 2.089 | 2.290 | 104,149 | +0.18(+8.53%) |
May 09, 2016 | 2.120 | 2.180 | 2.100 | 2.110 | 41,118 | -0.06(-2.76%) |
May 06, 2016 | 2.170 | 2.210 | 2.100 | 2.170 | 50,033 | -0.04(-1.81%) |
May 05, 2016 | 2.210 | 2.290 | 2.180 | 2.210 | 15,356 | +0.04(+1.84%) |
May 04, 2016 | 2.230 | 2.250 | 2.165 | 2.170 | 40,697 | -0.10(-4.41%) |
May 03, 2016 | 2.230 | 2.280 | 2.180 | 2.270 | 18,123 | +0.07(+3.18%) |