Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.351 | 2.364 | 2.284 | 2.310 | 5,640,260 | -0.04(-1.52%) |
Jul 28, 2016 | 2.338 | 2.396 | 2.311 | 2.346 | 5,593,755 | -0.04(-1.57%) |
Jul 27, 2016 | 2.452 | 2.455 | 2.343 | 2.383 | 8,892,023 | -0.01(-0.62%) |
Jul 26, 2016 | 2.199 | 2.417 | 2.199 | 2.398 | 16,950,706 | +0.26(+12.20%) |
Jul 25, 2016 | 2.109 | 2.151 | 2.109 | 2.137 | 5,208,074 | +0.03(+1.61%) |
Jul 22, 2016 | 2.057 | 2.105 | 2.012 | 2.103 | 5,859,880 | +0.03(+1.57%) |
Jul 21, 2016 | 2.118 | 2.126 | 2.045 | 2.071 | 5,488,276 | -0.04(-2.09%) |
Jul 20, 2016 | 2.041 | 2.132 | 2.036 | 2.115 | 6,819,765 | +0.10(+4.82%) |
Jul 19, 2016 | 2.029 | 2.036 | 2.001 | 2.018 | 3,460,931 | -0.02(-1.17%) |
Jul 18, 2016 | 2.013 | 2.052 | 2.011 | 2.042 | 6,367,505 | +0.09(+4.50%) |
Jul 15, 2016 | 1.961 | 1.964 | 1.932 | 1.954 | 4,661,145 | -0.00(-0.22%) |
Jul 14, 2016 | 1.969 | 1.975 | 1.921 | 1.958 | 6,569,732 | +0.04(+2.18%) |
Jul 13, 2016 | 1.932 | 1.951 | 1.906 | 1.916 | 5,645,673 | +0.00(+0.26%) |
Jul 12, 2016 | 1.884 | 1.927 | 1.879 | 1.911 | 7,476,935 | +0.08(+4.09%) |
Jul 11, 2016 | 1.816 | 1.859 | 1.813 | 1.836 | 10,075,446 | +0.06(+3.29%) |
Jul 08, 2016 | 1.688 | 1.780 | 1.640 | 1.778 | 10,789,914 | +0.14(+8.40%) |
Jul 07, 2016 | 1.593 | 1.674 | 1.593 | 1.640 | 6,732,184 | +0.06(+3.65%) |
Jul 06, 2016 | 1.544 | 1.589 | 1.496 | 1.582 | 6,797,967 | +0.01(+0.43%) |
Jul 05, 2016 | 1.625 | 1.625 | 1.545 | 1.576 | 4,483,284 | -0.08(-5.04%) |
Jul 01, 2016 | 1.665 | 1.659 | 1.659 | 1.659 | 4,421,336 | -0.06(-3.23%) |
Jun 30, 2016 | 1.636 | 1.715 | 1.620 | 1.715 | 6,279,143 | +0.09(+5.45%) |
Jun 29, 2016 | 1.590 | 1.642 | 1.571 | 1.626 | 10,697,749 | +0.09(+6.02%) |
Jun 28, 2016 | 1.488 | 1.542 | 1.477 | 1.534 | 15,864,309 | +0.11(+8.02%) |
Jun 27, 2016 | 1.555 | 1.555 | 1.390 | 1.420 | 12,406,856 | -0.19(-11.91%) |
Jun 24, 2016 | 1.675 | 1.776 | 1.597 | 1.612 | 12,439,301 | -0.33(-16.88%) |
Jun 23, 2016 | 1.874 | 1.940 | 1.859 | 1.939 | 6,146,145 | +0.14(+7.80%) |
Jun 22, 2016 | 1.805 | 1.858 | 1.794 | 1.799 | 3,780,291 | -0.01(-0.44%) |
Jun 21, 2016 | 1.815 | 1.818 | 1.785 | 1.807 | 2,783,199 | +0.02(+1.03%) |
Jun 20, 2016 | 1.814 | 1.852 | 1.785 | 1.788 | 6,473,373 | +0.06(+3.38%) |
Jun 17, 2016 | 1.765 | 1.778 | 1.693 | 1.730 | 4,239,948 | -0.04(-2.50%) |
Jun 16, 2016 | 1.712 | 1.779 | 1.684 | 1.774 | 7,855,788 | -0.00(-0.10%) |
Jun 15, 2016 | 1.803 | 1.817 | 1.768 | 1.776 | 3,907,242 | +0.00(+0.03%) |
Jun 14, 2016 | 1.754 | 1.790 | 1.727 | 1.775 | 6,718,448 | -0.00(-0.28%) |
Jun 13, 2016 | 1.772 | 1.840 | 1.767 | 1.780 | 5,429,921 | -0.02(-1.36%) |
Jun 10, 2016 | 1.840 | 1.840 | 1.786 | 1.805 | 6,162,173 | -0.10(-5.02%) |
Jun 09, 2016 | 1.851 | 1.903 | 1.835 | 1.900 | 6,073,730 | +0.01(+0.39%) |
Jun 08, 2016 | 1.896 | 1.910 | 1.878 | 1.893 | 4,733,870 | -0.00(-0.26%) |
Jun 07, 2016 | 1.868 | 1.908 | 1.868 | 1.898 | 6,072,787 | +0.05(+2.94%) |
Jun 06, 2016 | 1.869 | 1.891 | 1.833 | 1.844 | 4,954,936 | -0.01(-0.76%) |
Jun 03, 2016 | 1.886 | 1.895 | 1.824 | 1.858 | 5,270,298 | +0.02(+0.94%) |
Jun 02, 2016 | 1.822 | 1.841 | 1.806 | 1.841 | 3,990,126 | -0.00(-0.07%) |
Jun 01, 2016 | 1.811 | 1.846 | 1.786 | 1.842 | 5,053,344 | +0.03(+1.73%) |
May 31, 2016 | 1.796 | 1.816 | 1.775 | 1.811 | 5,349,638 | +0.03(+1.62%) |
May 27, 2016 | 1.750 | 1.782 | 1.782 | 1.782 | 3,904,430 | +0.03(+1.83%) |
May 26, 2016 | 1.752 | 1.761 | 1.726 | 1.750 | 4,664,851 | +0.02(+0.99%) |
May 25, 2016 | 1.733 | 1.744 | 1.692 | 1.732 | 11,561,551 | +0.03(+1.77%) |
May 24, 2016 | 1.624 | 1.707 | 1.615 | 1.702 | 10,782,811 | +0.12(+7.25%) |
May 23, 2016 | 1.598 | 1.629 | 1.579 | 1.587 | 7,055,461 | +0.03(+2.18%) |
May 20, 2016 | 1.491 | 1.557 | 1.478 | 1.553 | 9,989,067 | +0.13(+9.31%) |
May 19, 2016 | 1.432 | 1.461 | 1.386 | 1.421 | 5,913,407 | -0.03(-1.95%) |
May 18, 2016 | 1.363 | 1.485 | 1.356 | 1.449 | 11,448,645 | +0.07(+4.85%) |
May 17, 2016 | 1.409 | 1.429 | 1.372 | 1.382 | 5,011,097 | -0.03(-1.96%) |
May 16, 2016 | 1.356 | 1.439 | 1.355 | 1.410 | 9,036,025 | +0.06(+4.66%) |
May 13, 2016 | 1.336 | 1.379 | 1.334 | 1.347 | 6,531,744 | +0.02(+1.20%) |
May 12, 2016 | 1.422 | 1.424 | 1.298 | 1.331 | 9,049,241 | -0.07(-5.30%) |
May 11, 2016 | 1.410 | 1.446 | 1.403 | 1.406 | 8,114,518 | -0.01(-0.91%) |
May 10, 2016 | 1.382 | 1.420 | 1.357 | 1.419 | 5,396,387 | +0.05(+3.73%) |
May 09, 2016 | 1.379 | 1.406 | 1.358 | 1.368 | 3,794,774 | -0.01(-0.45%) |
May 06, 2016 | 1.355 | 1.374 | 1.318 | 1.374 | 3,683,152 | +0.01(+0.40%) |
May 05, 2016 | 1.397 | 1.409 | 1.355 | 1.368 | 6,035,157 | +0.01(+0.77%) |
May 04, 2016 | 1.372 | 1.406 | 1.345 | 1.358 | 5,180,278 | -0.05(-3.58%) |
May 03, 2016 | 1.418 | 1.435 | 1.388 | 1.408 | 4,725,157 | -0.05(-3.34%) |