Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.192 | 3.199 | 3.091 | 3.192 | 5,687 | +0.03(+0.90%) |
Jul 28, 2016 | 3.128 | 3.163 | 3.128 | 3.163 | 10,291 | +0.06(+2.06%) |
Jul 27, 2016 | 3.120 | 3.128 | 3.099 | 3.099 | 13,654 | +0.10(+3.32%) |
Jul 26, 2016 | 3.092 | 3.113 | 3.000 | 3.000 | 3,874 | -0.09(-2.99%) |
Jul 25, 2016 | 3.004 | 3.106 | 3.000 | 3.092 | 4,392 | +0.06(+2.11%) |
Jul 22, 2016 | 3.064 | 3.085 | 3.028 | 3.028 | 1,575 | -0.01(-0.23%) |
Jul 21, 2016 | 2.985 | 3.045 | 2.985 | 3.035 | 8,062 | +0.01(+0.47%) |
Jul 20, 2016 | 3.056 | 3.106 | 3.021 | 3.021 | 2,357 | -0.07(-2.30%) |
Jul 19, 2016 | 3.092 | 3.092 | 3.092 | 3.092 | 182 | +0.00(+0.00%) |
Jul 18, 2016 | 2.971 | 3.106 | 2.971 | 3.092 | 15,856 | +0.03(+0.95%) |
Jul 15, 2016 | 3.063 | 3.063 | 3.063 | 3.063 | 1,406 | +0.02(+0.59%) |
Jul 12, 2016 | 2.992 | 3.045 | 3.045 | 3.045 | 8 | +0.03(+1.04%) |
Jul 11, 2016 | 3.007 | 3.021 | 2.914 | 3.014 | 3,608 | +0.00(+0.00%) |
Jul 08, 2016 | 2.985 | 3.021 | 2.978 | 3.014 | 8,156 | -0.00(-0.11%) |
Jul 07, 2016 | 2.900 | 3.017 | 2.900 | 3.017 | 6,826 | +0.17(+6.12%) |
Jul 05, 2016 | 3.049 | 3.049 | 2.843 | 2.843 | 6,775 | -0.25(-8.05%) |
Jul 01, 2016 | 3.078 | 3.092 | 3.092 | 3.092 | 4,361 | +0.01(+0.45%) |
Jun 30, 2016 | 3.078 | 3.078 | 3.078 | 3.078 | 703 | +0.03(+0.94%) |
Jun 29, 2016 | 3.120 | 3.120 | 3.045 | 3.049 | 2,380 | -0.00(-0.14%) |
Jun 28, 2016 | 2.921 | 3.156 | 2.921 | 3.054 | 8,114 | +0.12(+4.12%) |
Jun 27, 2016 | 2.914 | 2.950 | 2.914 | 2.933 | 6,403 | -0.02(-0.58%) |
Jun 24, 2016 | 2.907 | 2.950 | 2.907 | 2.950 | 5,550 | -0.04(-1.19%) |
Jun 23, 2016 | 3.056 | 3.056 | 2.914 | 2.985 | 15,600 | -0.07(-2.33%) |
Jun 22, 2016 | 3.056 | 3.056 | 3.056 | 3.056 | 4,781 | +0.06(+2.14%) |
Jun 20, 2016 | 2.971 | 2.993 | 2.993 | 2.993 | 53 | -0.10(-3.21%) |
Jun 16, 2016 | 3.000 | 3.092 | 3.092 | 3.092 | 3,095 | +0.13(+4.31%) |
Jun 15, 2016 | 3.128 | 3.128 | 2.964 | 2.964 | 700 | -0.15(-4.90%) |
Jun 14, 2016 | 3.042 | 3.128 | 2.950 | 3.117 | 29,393 | +0.04(+1.27%) |
Jun 13, 2016 | 3.199 | 3.199 | 3.064 | 3.078 | 10,537 | -0.14(-4.20%) |
Jun 10, 2016 | 3.234 | 3.248 | 3.211 | 3.213 | 5,638 | -0.08(-2.38%) |
Jun 09, 2016 | 3.284 | 3.319 | 3.284 | 3.291 | 9,847 | +0.01(+0.43%) |
Jun 08, 2016 | 3.208 | 3.288 | 3.208 | 3.277 | 23,031 | +0.00(+0.00%) |
Jun 07, 2016 | 3.398 | 3.398 | 3.270 | 3.277 | 10,042 | +0.06(+1.99%) |
Jun 06, 2016 | 3.348 | 3.408 | 3.213 | 3.213 | 15,300 | -0.13(-3.90%) |
Jun 03, 2016 | 3.355 | 3.358 | 3.341 | 3.343 | 29,361 | -0.01(-0.36%) |
Jun 02, 2016 | 3.293 | 3.362 | 3.284 | 3.355 | 24,338 | +0.09(+2.61%) |
Jun 01, 2016 | 3.156 | 3.341 | 3.014 | 3.270 | 35,541 | +0.11(+3.60%) |
May 31, 2016 | 2.637 | 3.315 | 2.637 | 3.156 | 134,143 | +0.49(+18.20%) |
May 27, 2016 | 2.673 | 2.670 | 2.670 | 2.670 | 1,125 | -0.03(-1.14%) |
May 26, 2016 | 2.611 | 2.701 | 2.611 | 2.701 | 9,658 | +0.03(+1.07%) |
May 24, 2016 | 2.630 | 2.672 | 2.672 | 2.672 | 3,517 | +0.05(+1.97%) |
May 23, 2016 | 2.587 | 2.621 | 2.587 | 2.621 | 2,602 | -0.00(-0.08%) |
May 20, 2016 | 2.573 | 2.623 | 2.573 | 2.623 | 7,298 | +0.04(+1.37%) |
May 19, 2016 | 2.602 | 2.602 | 2.587 | 2.587 | 5,301 | -0.01(-0.55%) |
May 18, 2016 | 2.587 | 2.682 | 2.587 | 2.602 | 4,648 | -0.11(-3.94%) |
May 16, 2016 | 2.708 | 2.708 | 2.708 | 2.708 | 3,517 | +0.08(+2.97%) |
May 13, 2016 | 2.630 | 2.637 | 2.630 | 2.630 | 984 | +0.05(+1.93%) |
May 12, 2016 | 2.580 | 2.580 | 2.580 | 2.580 | 441 | -0.02(-0.82%) |
May 10, 2016 | 2.701 | 2.602 | 2.602 | 2.602 | 703 | -0.13(-4.91%) |
May 09, 2016 | 2.658 | 2.736 | 2.658 | 2.736 | 5,803 | +0.14(+5.45%) |
May 06, 2016 | 2.594 | 2.598 | 2.594 | 2.594 | 2,532 | -0.02(-0.82%) |
May 05, 2016 | 2.616 | 2.616 | 2.616 | 2.616 | 140 | -0.03(-1.08%) |
May 04, 2016 | 2.515 | 2.644 | 2.515 | 2.644 | 5,523 | +0.18(+7.27%) |
May 03, 2016 | 2.582 | 2.582 | 2.465 | 2.465 | 2,954 | -0.09(-3.67%) |