Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.750 | 2.750 | 2.710 | 2.730 | 58,001 | -0.02(-0.73%) |
Jul 28, 2016 | 2.680 | 2.750 | 2.680 | 2.750 | 82,269 | +0.09(+3.38%) |
Jul 27, 2016 | 2.610 | 2.680 | 2.580 | 2.660 | 79,736 | +0.06(+2.31%) |
Jul 26, 2016 | 2.590 | 2.630 | 2.570 | 2.600 | 44,337 | +0.02(+0.78%) |
Jul 25, 2016 | 2.580 | 2.640 | 2.560 | 2.580 | 44,354 | +0.01(+0.39%) |
Jul 22, 2016 | 2.610 | 2.630 | 2.550 | 2.570 | 38,946 | -0.02(-0.58%) |
Jul 21, 2016 | 2.520 | 2.680 | 2.510 | 2.585 | 47,943 | +0.06(+2.58%) |
Jul 20, 2016 | 2.520 | 2.540 | 2.490 | 2.520 | 70,783 | -0.01(-0.40%) |
Jul 19, 2016 | 2.600 | 2.600 | 2.500 | 2.530 | 54,021 | -0.06(-2.32%) |
Jul 18, 2016 | 2.630 | 2.680 | 2.520 | 2.590 | 80,402 | -0.02(-0.77%) |
Jul 15, 2016 | 2.620 | 2.659 | 2.610 | 2.610 | 31,427 | -0.04(-1.51%) |
Jul 14, 2016 | 2.690 | 2.700 | 2.619 | 2.650 | 101,324 | -0.05(-1.85%) |
Jul 13, 2016 | 2.750 | 2.800 | 2.690 | 2.700 | 54,010 | -0.04(-1.46%) |
Jul 12, 2016 | 2.720 | 2.750 | 2.680 | 2.740 | 104,058 | +0.02(+0.74%) |
Jul 11, 2016 | 2.700 | 2.760 | 2.650 | 2.720 | 57,171 | +0.02(+0.74%) |
Jul 08, 2016 | 2.720 | 2.750 | 2.700 | 2.700 | 74,317 | -0.02(-0.74%) |
Jul 07, 2016 | 2.740 | 2.757 | 2.700 | 2.720 | 50,436 | +0.04(+1.49%) |
Jul 05, 2016 | 2.700 | 2.790 | 2.630 | 2.680 | 98,450 | -0.04(-1.47%) |
Jul 01, 2016 | 2.710 | 2.720 | 2.720 | 2.720 | 106,200 | -0.02(-0.73%) |
Jun 30, 2016 | 2.650 | 2.830 | 2.610 | 2.740 | 98,040 | +0.01(+0.37%) |
Jun 29, 2016 | 2.820 | 2.830 | 2.670 | 2.730 | 57,742 | -0.02(-0.73%) |
Jun 28, 2016 | 2.630 | 2.800 | 2.630 | 2.750 | 206,276 | +0.16(+6.18%) |
Jun 27, 2016 | 2.720 | 2.750 | 2.570 | 2.590 | 128,822 | -0.16(-5.82%) |
Jun 24, 2016 | 2.610 | 2.760 | 2.580 | 2.750 | 186,079 | +0.01(+0.36%) |
Jun 23, 2016 | 2.790 | 2.850 | 2.660 | 2.740 | 95,630 | -0.02(-0.72%) |
Jun 22, 2016 | 2.680 | 2.900 | 2.630 | 2.760 | 138,569 | +0.08(+2.99%) |
Jun 21, 2016 | 2.770 | 2.770 | 2.630 | 2.680 | 204,291 | -0.08(-2.90%) |
Jun 20, 2016 | 2.690 | 2.920 | 2.690 | 2.760 | 186,562 | +0.08(+2.99%) |
Jun 17, 2016 | 2.830 | 2.840 | 2.680 | 2.680 | 84,909 | -0.12(-4.29%) |
Jun 16, 2016 | 2.770 | 2.870 | 2.737 | 2.800 | 151,660 | +0.04(+1.45%) |
Jun 15, 2016 | 2.820 | 2.850 | 2.690 | 2.760 | 227,347 | -0.07(-2.47%) |
Jun 14, 2016 | 2.800 | 2.920 | 2.780 | 2.830 | 89,220 | +0.02(+0.71%) |
Jun 13, 2016 | 2.850 | 2.850 | 2.753 | 2.810 | 128,769 | -0.06(-2.09%) |
Jun 10, 2016 | 2.950 | 2.960 | 2.850 | 2.870 | 234,090 | -0.11(-3.69%) |
Jun 09, 2016 | 3.030 | 3.050 | 2.970 | 2.980 | 151,556 | -0.06(-1.97%) |
Jun 08, 2016 | 3.080 | 3.100 | 3.010 | 3.040 | 104,762 | -0.03(-0.98%) |
Jun 07, 2016 | 3.170 | 3.200 | 3.060 | 3.070 | 130,166 | -0.12(-3.76%) |
Jun 06, 2016 | 3.200 | 3.218 | 3.080 | 3.190 | 93,288 | +0.01(+0.31%) |
Jun 03, 2016 | 3.250 | 3.270 | 3.148 | 3.180 | 126,118 | -0.07(-2.15%) |
Jun 02, 2016 | 3.220 | 3.350 | 3.130 | 3.250 | 134,533 | +0.02(+0.62%) |
Jun 01, 2016 | 3.210 | 3.230 | 3.100 | 3.230 | 206,397 | +0.00(+0.00%) |
May 31, 2016 | 3.110 | 3.400 | 3.010 | 3.230 | 350,889 | +0.12(+3.86%) |
May 27, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 157,200 | +0.03(+0.97%) |
May 26, 2016 | 3.160 | 3.200 | 3.020 | 3.080 | 131,902 | -0.08(-2.53%) |
May 25, 2016 | 3.110 | 3.290 | 3.030 | 3.160 | 352,453 | +0.05(+1.61%) |
May 24, 2016 | 3.140 | 3.170 | 3.020 | 3.110 | 74,443 | +0.01(+0.32%) |
May 23, 2016 | 3.080 | 3.240 | 3.080 | 3.100 | 123,704 | +0.02(+0.65%) |
May 20, 2016 | 2.990 | 3.120 | 2.970 | 3.080 | 64,479 | +0.12(+4.05%) |
May 19, 2016 | 3.030 | 3.090 | 2.900 | 2.960 | 64,738 | -0.08(-2.63%) |
May 18, 2016 | 3.010 | 3.110 | 2.890 | 3.040 | 95,289 | +0.02(+0.66%) |
May 17, 2016 | 3.110 | 3.220 | 2.980 | 3.020 | 106,354 | -0.10(-3.21%) |
May 16, 2016 | 3.020 | 3.160 | 2.990 | 3.120 | 84,894 | +0.14(+4.70%) |
May 13, 2016 | 2.880 | 3.050 | 2.860 | 2.980 | 128,776 | +0.10(+3.47%) |
May 12, 2016 | 3.020 | 3.050 | 2.830 | 2.880 | 156,983 | -0.13(-4.32%) |
May 11, 2016 | 3.110 | 3.190 | 2.980 | 3.010 | 126,212 | -0.15(-4.75%) |
May 10, 2016 | 3.210 | 3.210 | 3.060 | 3.160 | 54,271 | +0.04(+1.28%) |
May 09, 2016 | 3.010 | 3.200 | 3.010 | 3.120 | 128,069 | +0.13(+4.35%) |
May 06, 2016 | 3.010 | 3.040 | 2.910 | 2.990 | 70,011 | -0.03(-0.99%) |
May 05, 2016 | 3.100 | 3.140 | 2.970 | 3.020 | 149,062 | -0.06(-1.95%) |
May 04, 2016 | 3.160 | 3.220 | 3.020 | 3.080 | 137,648 | -0.12(-3.75%) |
May 03, 2016 | 3.300 | 3.330 | 3.190 | 3.200 | 119,181 | -0.12(-3.61%) |