Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.570 | 2.670 | 2.500 | 2.650 | 181,595 | +0.07(+2.71%) |
Jul 28, 2016 | 2.530 | 2.650 | 2.500 | 2.580 | 141,370 | +0.05(+1.98%) |
Jul 27, 2016 | 2.580 | 2.590 | 2.510 | 2.530 | 55,247 | -0.03(-1.17%) |
Jul 26, 2016 | 2.590 | 2.640 | 2.500 | 2.560 | 108,812 | +0.01(+0.39%) |
Jul 25, 2016 | 2.550 | 2.610 | 2.500 | 2.550 | 144,041 | +0.02(+0.79%) |
Jul 22, 2016 | 2.650 | 2.689 | 2.500 | 2.530 | 188,978 | -0.06(-2.32%) |
Jul 21, 2016 | 2.700 | 2.790 | 2.590 | 2.590 | 148,912 | -0.11(-4.07%) |
Jul 20, 2016 | 2.730 | 2.750 | 2.680 | 2.700 | 170,446 | -0.02(-0.74%) |
Jul 19, 2016 | 2.770 | 2.880 | 2.710 | 2.720 | 131,217 | -0.05(-1.81%) |
Jul 18, 2016 | 2.710 | 2.840 | 2.710 | 2.770 | 123,366 | +0.05(+1.84%) |
Jul 15, 2016 | 2.720 | 2.800 | 2.700 | 2.720 | 150,186 | -0.01(-0.37%) |
Jul 14, 2016 | 2.730 | 2.740 | 2.610 | 2.730 | 197,354 | -0.02(-0.73%) |
Jul 13, 2016 | 2.810 | 2.810 | 2.700 | 2.750 | 156,350 | -0.01(-0.36%) |
Jul 12, 2016 | 2.820 | 2.920 | 2.650 | 2.760 | 297,689 | -0.21(-7.07%) |
Jul 11, 2016 | 2.850 | 3.010 | 2.800 | 2.970 | 292,918 | +0.20(+7.22%) |
Jul 08, 2016 | 2.900 | 3.040 | 2.760 | 2.770 | 247,837 | -0.07(-2.46%) |
Jul 07, 2016 | 2.910 | 2.990 | 2.710 | 2.840 | 90,880 | +0.06(+2.16%) |
Jul 05, 2016 | 2.840 | 2.840 | 2.720 | 2.780 | 146,727 | -0.11(-3.81%) |
Jul 01, 2016 | 2.790 | 2.890 | 2.890 | 2.890 | 115,400 | +0.10(+3.58%) |
Jun 30, 2016 | 2.760 | 2.840 | 2.720 | 2.790 | 240,488 | +0.05(+1.82%) |
Jun 29, 2016 | 2.820 | 2.850 | 2.720 | 2.740 | 160,041 | -0.02(-0.72%) |
Jun 28, 2016 | 2.790 | 2.850 | 2.750 | 2.760 | 105,845 | +0.04(+1.47%) |
Jun 27, 2016 | 2.920 | 3.070 | 2.720 | 2.720 | 242,154 | -0.24(-8.11%) |
Jun 24, 2016 | 3.020 | 3.020 | 2.870 | 2.960 | 2,058,326 | -0.15(-4.82%) |
Jun 23, 2016 | 3.110 | 3.220 | 3.030 | 3.110 | 284,381 | +0.07(+2.30%) |
Jun 22, 2016 | 3.220 | 3.220 | 3.040 | 3.040 | 136,779 | -0.14(-4.40%) |
Jun 21, 2016 | 3.150 | 3.240 | 3.110 | 3.180 | 103,131 | +0.01(+0.32%) |
Jun 20, 2016 | 3.380 | 3.450 | 3.150 | 3.170 | 118,770 | -0.19(-5.65%) |
Jun 17, 2016 | 3.190 | 3.440 | 3.190 | 3.360 | 231,824 | +0.18(+5.66%) |
Jun 16, 2016 | 3.020 | 3.208 | 3.000 | 3.180 | 181,117 | +0.12(+3.92%) |
Jun 15, 2016 | 3.060 | 3.160 | 3.000 | 3.060 | 134,810 | +0.01(+0.33%) |
Jun 14, 2016 | 3.090 | 3.140 | 3.020 | 3.050 | 73,030 | -0.03(-0.97%) |
Jun 13, 2016 | 3.020 | 3.180 | 3.020 | 3.080 | 75,230 | +0.03(+0.98%) |
Jun 10, 2016 | 3.100 | 3.120 | 3.001 | 3.050 | 113,415 | -0.07(-2.24%) |
Jun 09, 2016 | 3.250 | 3.270 | 3.090 | 3.120 | 90,180 | -0.17(-5.17%) |
Jun 08, 2016 | 3.190 | 3.319 | 3.160 | 3.290 | 82,340 | +0.12(+3.79%) |
Jun 07, 2016 | 3.280 | 3.370 | 3.160 | 3.170 | 275,597 | -0.06(-1.86%) |
Jun 06, 2016 | 3.130 | 3.259 | 2.990 | 3.230 | 160,890 | +0.14(+4.53%) |
Jun 03, 2016 | 3.160 | 3.160 | 3.000 | 3.090 | 187,959 | -0.07(-2.22%) |
Jun 02, 2016 | 3.280 | 3.380 | 3.150 | 3.160 | 101,837 | -0.15(-4.53%) |
Jun 01, 2016 | 3.270 | 3.340 | 3.210 | 3.310 | 57,885 | +0.00(+0.00%) |
May 31, 2016 | 3.210 | 3.340 | 3.160 | 3.310 | 101,330 | +0.09(+2.80%) |
May 27, 2016 | 3.150 | 3.220 | 3.220 | 3.220 | 63,000 | +0.06(+1.90%) |
May 26, 2016 | 3.230 | 3.240 | 3.090 | 3.160 | 70,544 | -0.03(-0.94%) |
May 25, 2016 | 3.070 | 3.240 | 3.050 | 3.190 | 154,066 | +0.16(+5.28%) |
May 24, 2016 | 3.020 | 3.140 | 2.980 | 3.030 | 284,753 | +0.06(+2.02%) |
May 23, 2016 | 3.110 | 3.270 | 2.940 | 2.970 | 350,178 | -0.11(-3.57%) |
May 20, 2016 | 3.200 | 3.470 | 3.070 | 3.080 | 227,959 | -0.09(-2.84%) |
May 19, 2016 | 3.270 | 3.360 | 3.160 | 3.170 | 165,343 | -0.09(-2.76%) |
May 18, 2016 | 3.350 | 3.350 | 3.170 | 3.260 | 115,492 | +0.01(+0.31%) |
May 17, 2016 | 3.450 | 3.500 | 3.100 | 3.250 | 425,359 | -0.55(-14.47%) |
May 16, 2016 | 3.970 | 4.110 | 3.800 | 3.800 | 168,133 | -0.15(-3.80%) |
May 13, 2016 | 4.060 | 4.185 | 3.930 | 3.950 | 82,760 | -0.14(-3.42%) |
May 12, 2016 | 4.130 | 4.230 | 3.840 | 4.090 | 129,800 | -0.05(-1.21%) |
May 11, 2016 | 4.150 | 4.260 | 4.120 | 4.140 | 64,650 | -0.04(-0.96%) |
May 10, 2016 | 4.180 | 4.250 | 4.130 | 4.180 | 53,672 | +0.04(+0.97%) |
May 09, 2016 | 4.300 | 4.350 | 4.130 | 4.140 | 114,254 | -0.19(-4.39%) |
May 06, 2016 | 4.150 | 4.490 | 4.140 | 4.330 | 165,821 | +0.18(+4.34%) |
May 05, 2016 | 4.370 | 4.390 | 4.150 | 4.150 | 62,652 | -0.22(-5.03%) |
May 04, 2016 | 4.390 | 4.570 | 4.350 | 4.370 | 89,071 | -0.06(-1.47%) |
May 03, 2016 | 4.540 | 4.600 | 4.320 | 4.435 | 64,230 | -0.15(-3.17%) |