Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.282 | 2.282 | 2.238 | 2.238 | 4,123 | +0.08(+3.51%) |
Jul 28, 2016 | 2.299 | 2.299 | 2.162 | 2.162 | 18,501 | -0.14(-6.06%) |
Jul 27, 2016 | 2.242 | 2.304 | 2.242 | 2.301 | 3,404 | -0.01(-0.37%) |
Jul 26, 2016 | 2.282 | 2.338 | 2.276 | 2.310 | 3,838 | +0.04(+1.75%) |
Jul 25, 2016 | 2.265 | 2.270 | 2.156 | 2.270 | 3,829 | +0.02(+1.01%) |
Jul 22, 2016 | 2.225 | 2.276 | 2.162 | 2.247 | 36,495 | +0.06(+2.86%) |
Jul 20, 2016 | 2.128 | 2.185 | 2.185 | 2.185 | 2,987 | +0.02(+1.05%) |
Jul 19, 2016 | 2.162 | 2.168 | 2.100 | 2.162 | 10,591 | +0.02(+0.79%) |
Jul 18, 2016 | 2.162 | 2.162 | 2.145 | 2.145 | 2,478 | +0.01(+0.27%) |
Jul 15, 2016 | 2.168 | 2.168 | 2.134 | 2.139 | 4,982 | -0.03(-1.31%) |
Jul 14, 2016 | 2.208 | 2.219 | 2.162 | 2.168 | 15,246 | +0.07(+3.25%) |
Jul 13, 2016 | 2.105 | 2.134 | 2.088 | 2.100 | 7,699 | -0.07(-3.24%) |
Jul 11, 2016 | 2.162 | 2.219 | 2.162 | 2.170 | 26 | +0.06(+3.07%) |
Jul 08, 2016 | 2.105 | 2.092 | 2.092 | 2.105 | 5,778 | +0.01(+0.64%) |
Jul 07, 2016 | 2.092 | 2.092 | 2.092 | 2.092 | 5,272 | -0.00(-0.10%) |
Jul 06, 2016 | 2.094 | 2.094 | 2.094 | 2.094 | 1,446 | +0.02(+0.82%) |
Jul 05, 2016 | 2.128 | 2.208 | 2.065 | 2.077 | 28,871 | -0.02(-1.08%) |
Jul 01, 2016 | 2.065 | 2.100 | 2.100 | 2.100 | 2,284 | +0.05(+2.61%) |
Jun 30, 2016 | 2.060 | 2.078 | 2.020 | 2.046 | 25,036 | +0.05(+2.74%) |
Jun 29, 2016 | 2.100 | 2.100 | 1.991 | 1.991 | 7,794 | -0.03(-1.41%) |
Jun 28, 2016 | 2.008 | 2.020 | 2.008 | 2.020 | 2,757 | +0.09(+4.41%) |
Jun 27, 2016 | 1.952 | 2.037 | 1.917 | 1.935 | 29,414 | -0.02(-0.87%) |
Jun 24, 2016 | 1.883 | 1.997 | 1.883 | 1.952 | 28,446 | -0.06(-3.22%) |
Jun 23, 2016 | 1.935 | 2.082 | 1.935 | 2.016 | 30,600 | +0.21(+11.79%) |
Jun 21, 2016 | 1.826 | 1.849 | 1.804 | 1.804 | 140 | -0.10(-5.37%) |
Jun 20, 2016 | 1.883 | 1.952 | 1.878 | 1.906 | 5,495 | +0.03(+1.52%) |
Jun 17, 2016 | 1.883 | 1.883 | 1.849 | 1.878 | 5,935 | -0.01(-0.30%) |
Jun 16, 2016 | 1.883 | 1.883 | 1.883 | 1.883 | 449 | +0.00(+0.00%) |
Jun 15, 2016 | 1.803 | 1.883 | 1.792 | 1.883 | 14,243 | +0.11(+6.09%) |
Jun 13, 2016 | 1.821 | 1.821 | 1.775 | 1.775 | 5 | -0.05(-2.91%) |
Jun 10, 2016 | 1.821 | 1.828 | 1.821 | 1.828 | 1,274 | -0.05(-2.62%) |
Jun 09, 2016 | 1.878 | 1.878 | 1.878 | 1.878 | 4,395 | -0.02(-0.90%) |
Jun 08, 2016 | 1.861 | 1.895 | 1.849 | 1.895 | 11,689 | +0.05(+2.46%) |
Jun 07, 2016 | 1.849 | 1.849 | 1.849 | 1.849 | 4,054 | +0.00(+0.00%) |
Jun 06, 2016 | 1.847 | 1.849 | 1.843 | 1.849 | 9,141 | -0.01(-0.61%) |
Jun 03, 2016 | 1.866 | 1.889 | 1.855 | 1.861 | 29,076 | +0.02(+1.33%) |
Jun 02, 2016 | 1.872 | 1.872 | 1.836 | 1.836 | 725 | -0.04(-1.91%) |
Jun 01, 2016 | 1.821 | 1.872 | 1.821 | 1.872 | 4,903 | +0.05(+2.81%) |
May 31, 2016 | 1.861 | 1.866 | 1.821 | 1.821 | 571 | -0.03(-1.54%) |
May 27, 2016 | 1.861 | 1.849 | 1.849 | 1.849 | 9,139 | +0.00(+0.00%) |
May 25, 2016 | 1.849 | 1.849 | 1.849 | 1.849 | 9,139 | -0.03(-1.52%) |
May 23, 2016 | 1.878 | 1.878 | 1.878 | 1.878 | 878 | +0.03(+1.54%) |
May 20, 2016 | 1.900 | 1.932 | 1.849 | 1.849 | 6,944 | -0.03(-1.81%) |
May 19, 2016 | 1.878 | 1.883 | 1.878 | 1.883 | 681 | -0.05(-2.36%) |
May 18, 2016 | 1.929 | 1.929 | 1.929 | 1.929 | 587 | -0.01(-0.29%) |
May 17, 2016 | 1.935 | 1.935 | 1.935 | 1.935 | 1,892 | -0.02(-0.87%) |
May 16, 2016 | 2.008 | 2.008 | 1.952 | 1.952 | 1,240 | -0.01(-0.29%) |
May 13, 2016 | 1.957 | 1.957 | 1.957 | 1.957 | 1,757 | +0.03(+1.74%) |
May 12, 2016 | 1.964 | 1.964 | 1.924 | 1.924 | 3,068 | -0.07(-3.40%) |
May 11, 2016 | 1.991 | 1.991 | 1.991 | 1.991 | 597 | +0.06(+3.24%) |
May 10, 2016 | 1.969 | 1.991 | 1.923 | 1.929 | 34,978 | +0.02(+0.90%) |
May 09, 2016 | 1.912 | 1.912 | 1.861 | 1.912 | 7,865 | -0.03(-1.76%) |
May 06, 2016 | 1.946 | 1.946 | 1.946 | 1.946 | 492 | +0.01(+0.59%) |
May 05, 2016 | 1.963 | 1.980 | 1.935 | 1.935 | 949 | +0.05(+2.41%) |
May 04, 2016 | 1.889 | 1.917 | 1.855 | 1.889 | 5,156 | -0.05(-2.72%) |