Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.873 | 2.879 | 2.845 | 2.852 | 1,508,969 | +0.06(+2.25%) |
Jul 28, 2016 | 2.797 | 2.804 | 2.776 | 2.790 | 2,218,719 | -0.02(-0.74%) |
Jul 27, 2016 | 2.838 | 2.838 | 2.783 | 2.811 | 2,313,556 | +0.06(+2.03%) |
Jul 26, 2016 | 2.734 | 2.762 | 2.720 | 2.755 | 3,676,186 | +0.03(+1.02%) |
Jul 25, 2016 | 2.720 | 2.734 | 2.707 | 2.727 | 1,163,024 | +0.03(+1.30%) |
Jul 22, 2016 | 2.713 | 2.723 | 2.685 | 2.692 | 1,737,043 | -0.03(-1.03%) |
Jul 21, 2016 | 2.741 | 2.762 | 2.720 | 2.720 | 1,353,645 | -0.01(-0.26%) |
Jul 20, 2016 | 2.727 | 2.753 | 2.713 | 2.727 | 1,750,782 | +0.04(+1.56%) |
Jul 19, 2016 | 2.678 | 2.699 | 2.671 | 2.685 | 2,174,548 | -0.04(-1.53%) |
Jul 18, 2016 | 2.692 | 2.755 | 2.671 | 2.727 | 3,637,597 | +0.03(+1.03%) |
Jul 15, 2016 | 2.706 | 2.706 | 2.671 | 2.699 | 2,312,856 | -0.03(-1.02%) |
Jul 14, 2016 | 2.734 | 2.741 | 2.706 | 2.727 | 3,211,585 | +0.01(+0.26%) |
Jul 13, 2016 | 2.727 | 2.727 | 2.686 | 2.720 | 2,444,290 | +0.03(+1.30%) |
Jul 12, 2016 | 2.678 | 2.692 | 2.657 | 2.685 | 2,556,390 | +0.06(+2.12%) |
Jul 11, 2016 | 2.615 | 2.629 | 2.587 | 2.629 | 1,582,403 | +0.07(+2.72%) |
Jul 08, 2016 | 2.573 | 2.455 | 2.455 | 2.560 | 2,390,802 | +0.10(+4.26%) |
Jul 07, 2016 | 2.462 | 2.476 | 2.441 | 2.455 | 3,193,122 | +0.04(+1.73%) |
Jul 06, 2016 | 2.371 | 2.413 | 2.343 | 2.413 | 6,381,006 | -0.08(-3.08%) |
Jul 05, 2016 | 2.546 | 2.553 | 2.483 | 2.490 | 6,403,989 | -0.30(-10.75%) |
Jul 01, 2016 | 2.769 | 2.790 | 2.790 | 2.790 | 4,549,059 | -0.01(-0.25%) |
Jun 30, 2016 | 2.741 | 2.817 | 2.727 | 2.797 | 3,858,282 | +0.03(+1.01%) |
Jun 29, 2016 | 2.734 | 2.776 | 2.727 | 2.769 | 4,413,039 | -0.05(-1.73%) |
Jun 28, 2016 | 2.811 | 2.825 | 2.755 | 2.818 | 5,703,069 | +0.01(+0.25%) |
Jun 27, 2016 | 2.825 | 2.825 | 2.769 | 2.811 | 5,336,256 | -0.18(-6.06%) |
Jun 24, 2016 | 2.978 | 3.083 | 2.972 | 2.992 | 3,978,487 | -0.47(-13.68%) |
Jun 23, 2016 | 3.459 | 3.466 | 3.410 | 3.466 | 2,572,355 | +0.15(+4.41%) |
Jun 22, 2016 | 3.348 | 3.376 | 3.320 | 3.320 | 2,574,362 | +0.02(+0.63%) |
Jun 21, 2016 | 3.299 | 3.334 | 3.257 | 3.299 | 1,565,656 | +0.06(+1.94%) |
Jun 20, 2016 | 3.250 | 3.267 | 3.222 | 3.236 | 2,748,365 | +0.15(+4.98%) |
Jun 17, 2016 | 3.083 | 3.142 | 3.018 | 3.083 | 3,321,616 | +0.06(+1.84%) |
Jun 16, 2016 | 2.985 | 3.027 | 2.929 | 3.027 | 3,080,478 | -0.02(-0.69%) |
Jun 15, 2016 | 3.069 | 3.097 | 3.048 | 3.048 | 2,466,398 | +0.00(+0.00%) |
Jun 14, 2016 | 3.062 | 3.090 | 3.020 | 3.048 | 3,437,926 | -0.06(-2.02%) |
Jun 13, 2016 | 3.083 | 3.138 | 3.083 | 3.110 | 3,180,552 | -0.11(-3.46%) |
Jun 10, 2016 | 3.243 | 3.250 | 3.201 | 3.222 | 3,136,091 | -0.17(-5.13%) |
Jun 09, 2016 | 3.389 | 3.410 | 3.379 | 3.396 | 1,760,431 | -0.07(-2.01%) |
Jun 08, 2016 | 3.459 | 3.473 | 3.439 | 3.466 | 1,410,799 | -0.03(-1.00%) |
Jun 07, 2016 | 3.515 | 3.543 | 3.487 | 3.501 | 2,583,466 | +0.00(+0.00%) |
Jun 06, 2016 | 3.473 | 3.529 | 3.473 | 3.501 | 1,566,047 | +0.00(+0.00%) |
Jun 03, 2016 | 3.501 | 3.508 | 3.452 | 3.501 | 1,945,819 | -0.06(-1.76%) |
Jun 02, 2016 | 3.529 | 3.571 | 3.522 | 3.564 | 1,641,147 | +0.01(+0.20%) |
Jun 01, 2016 | 3.501 | 3.564 | 3.494 | 3.557 | 1,590,173 | -0.03(-0.78%) |
May 31, 2016 | 3.599 | 3.620 | 3.560 | 3.585 | 2,442,018 | +0.03(+0.78%) |
May 27, 2016 | 3.550 | 3.557 | 3.557 | 3.557 | 1,176,911 | +0.00(+0.00%) |
May 26, 2016 | 3.564 | 3.585 | 3.557 | 3.557 | 1,621,093 | +0.01(+0.20%) |
May 25, 2016 | 3.522 | 3.564 | 3.515 | 3.550 | 1,748,181 | +0.04(+1.19%) |
May 24, 2016 | 3.473 | 3.522 | 3.466 | 3.508 | 2,146,335 | +0.13(+3.93%) |
May 23, 2016 | 3.396 | 3.417 | 3.376 | 3.376 | 2,785,280 | -0.06(-1.71%) |
May 20, 2016 | 3.414 | 3.448 | 3.414 | 3.434 | 2,624,682 | +0.05(+1.40%) |
May 19, 2016 | 3.373 | 3.411 | 3.346 | 3.387 | 4,114,375 | +0.03(+1.01%) |
May 18, 2016 | 3.258 | 3.373 | 3.251 | 3.353 | 4,271,840 | +0.07(+2.06%) |
May 17, 2016 | 3.312 | 3.339 | 3.278 | 3.285 | 6,715,905 | -0.04(-1.22%) |
May 16, 2016 | 3.292 | 3.346 | 3.292 | 3.326 | 3,229,028 | +0.03(+0.82%) |
May 13, 2016 | 3.312 | 3.333 | 3.295 | 3.299 | 3,754,114 | -0.03(-1.02%) |
May 12, 2016 | 3.366 | 3.373 | 3.295 | 3.333 | 3,543,261 | -0.41(-11.03%) |
May 11, 2016 | 3.719 | 3.773 | 3.698 | 3.746 | 1,539,853 | -0.04(-1.07%) |
May 10, 2016 | 3.753 | 3.793 | 3.746 | 3.786 | 1,451,797 | +0.04(+1.08%) |
May 09, 2016 | 3.780 | 3.793 | 3.732 | 3.746 | 2,492,138 | -0.03(-0.90%) |
May 06, 2016 | 3.725 | 3.797 | 3.719 | 3.780 | 1,771,098 | +0.05(+1.27%) |
May 05, 2016 | 3.746 | 3.773 | 3.719 | 3.732 | 2,724,026 | -0.07(-1.78%) |
May 04, 2016 | 3.807 | 3.837 | 3.780 | 3.800 | 1,665,146 | -0.02(-0.53%) |
May 03, 2016 | 3.875 | 3.881 | 3.807 | 3.820 | 2,357,669 | -0.17(-4.24%) |