Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.650 | 2.790 | 2.567 | 2.749 | 6,797 | +0.11(+4.13%) |
Jul 28, 2016 | 2.590 | 2.800 | 2.550 | 2.640 | 13,162 | -0.14(-5.04%) |
Jul 27, 2016 | 2.820 | 2.840 | 2.540 | 2.780 | 3,259 | +0.04(+1.46%) |
Jul 26, 2016 | 2.830 | 2.880 | 2.690 | 2.740 | 8,157 | +0.00(+0.00%) |
Jul 25, 2016 | 2.700 | 2.800 | 2.570 | 2.740 | 9,213 | +0.18(+7.03%) |
Jul 22, 2016 | 2.200 | 2.700 | 2.100 | 2.560 | 70,181 | +0.36(+16.37%) |
Jul 21, 2016 | 2.200 | 2.200 | 2.128 | 2.200 | 2,251 | -0.00(-0.00%) |
Jul 20, 2016 | 2.040 | 2.200 | 1.960 | 2.200 | 20,500 | +0.16(+7.84%) |
Jul 19, 2016 | 2.040 | 2.040 | 1.960 | 2.040 | 2,402 | +0.00(+0.25%) |
Jul 18, 2016 | 1.966 | 2.035 | 1.950 | 2.035 | 2,208 | -0.01(-0.73%) |
Jul 14, 2016 | 2.100 | 2.050 | 2.050 | 2.050 | 4,300 | -0.02(-0.97%) |
Jul 13, 2016 | 2.000 | 2.070 | 1.950 | 2.070 | 5,851 | -0.02(-0.96%) |
Jul 12, 2016 | 2.080 | 2.090 | 2.019 | 2.090 | 2,750 | +0.05(+2.45%) |
Jul 11, 2016 | 2.010 | 2.100 | 2.000 | 2.040 | 5,344 | -0.02(-0.97%) |
Jul 08, 2016 | 1.951 | 2.070 | 1.951 | 2.060 | 1,448 | +0.03(+1.48%) |
Jul 07, 2016 | 1.950 | 2.030 | 1.950 | 2.030 | 210 | -0.02(-0.98%) |
Jul 05, 2016 | 2.070 | 2.070 | 1.934 | 2.050 | 769 | +0.02(+0.99%) |
Jul 01, 2016 | 2.000 | 2.030 | 2.030 | 2.030 | 800 | +0.10(+5.18%) |
Jun 30, 2016 | 2.050 | 2.070 | 1.930 | 1.930 | 18,601 | -0.09(-4.41%) |
Jun 29, 2016 | 2.070 | 2.070 | 1.810 | 2.019 | 15,435 | -0.05(-2.46%) |
Jun 28, 2016 | 1.770 | 2.070 | 1.770 | 2.070 | 669 | +0.22(+11.89%) |
Jun 27, 2016 | 1.990 | 1.990 | 1.760 | 1.850 | 3,655 | -0.09(-4.63%) |
Jun 23, 2016 | 1.890 | 1.940 | 1.940 | 1.940 | 25 | +0.04(+2.15%) |
Jun 22, 2016 | 1.899 | 1.899 | 1.899 | 1.899 | 136 | +0.01(+0.48%) |
Jun 21, 2016 | 1.670 | 1.929 | 1.670 | 1.890 | 6,424 | -0.05(-2.58%) |
Jun 20, 2016 | 1.791 | 1.940 | 1.791 | 1.940 | 1,902 | +0.10(+5.43%) |
Jun 17, 2016 | 1.840 | 1.870 | 1.810 | 1.840 | 4,358 | -0.01(-0.54%) |
Jun 16, 2016 | 1.600 | 1.850 | 1.600 | 1.850 | 5,576 | +0.10(+5.71%) |
Jun 14, 2016 | 1.730 | 1.750 | 1.750 | 1.750 | 1,000 | +0.03(+1.75%) |
Jun 10, 2016 | 1.730 | 1.720 | 1.720 | 1.720 | 173 | -0.03(-1.72%) |
Jun 09, 2016 | 1.740 | 1.760 | 1.740 | 1.750 | 1,226 | +0.02(+1.16%) |
Jun 08, 2016 | 1.630 | 1.760 | 1.630 | 1.730 | 2,179 | -0.01(-0.57%) |
Jun 07, 2016 | 1.659 | 1.740 | 1.650 | 1.740 | 432 | +0.01(+0.58%) |
Jun 06, 2016 | 1.750 | 1.760 | 1.690 | 1.730 | 787 | -0.04(-2.26%) |
Jun 03, 2016 | 1.740 | 1.779 | 1.680 | 1.770 | 720 | +0.03(+1.72%) |
Jun 02, 2016 | 1.700 | 1.740 | 1.510 | 1.740 | 10,772 | +0.04(+2.35%) |
Jun 01, 2016 | 1.808 | 1.808 | 1.700 | 1.700 | 1,377 | -0.16(-8.60%) |
May 31, 2016 | 1.750 | 1.939 | 1.700 | 1.860 | 21,950 | +0.15(+8.77%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 29,200 | +0.07(+4.27%) |
May 26, 2016 | 1.580 | 1.640 | 1.570 | 1.640 | 5,304 | +0.02(+1.23%) |
May 25, 2016 | 1.560 | 1.640 | 1.500 | 1.620 | 32,005 | +0.06(+3.85%) |
May 24, 2016 | 1.510 | 1.560 | 1.500 | 1.560 | 3,532 | +0.00(+0.00%) |
May 23, 2016 | 1.554 | 1.570 | 1.551 | 1.560 | 6,534 | -0.03(-1.88%) |
May 20, 2016 | 1.580 | 1.620 | 1.580 | 1.590 | 952 | -0.04(-2.46%) |
May 19, 2016 | 1.600 | 1.650 | 1.500 | 1.630 | 3,306 | +0.05(+3.16%) |
May 18, 2016 | 1.640 | 1.760 | 1.490 | 1.580 | 19,639 | -0.14(-8.11%) |
May 17, 2016 | 1.650 | 1.793 | 1.570 | 1.720 | 4,552 | +0.17(+10.94%) |
May 16, 2016 | 1.630 | 1.790 | 1.530 | 1.550 | 16,366 | -0.10(-6.06%) |
May 13, 2016 | 1.790 | 1.790 | 1.600 | 1.650 | 8,053 | -0.17(-9.29%) |
May 12, 2016 | 1.880 | 1.960 | 1.760 | 1.819 | 5,457 | -0.06(-3.25%) |
May 11, 2016 | 1.830 | 1.990 | 1.800 | 1.880 | 2,526 | -0.01(-0.53%) |
May 10, 2016 | 1.940 | 1.940 | 1.810 | 1.890 | 2,072 | +0.00(+0.00%) |
May 09, 2016 | 1.830 | 2.030 | 1.750 | 1.890 | 33,944 | +0.05(+2.72%) |
May 06, 2016 | 1.850 | 1.870 | 1.807 | 1.840 | 2,445 | +0.00(+0.00%) |
May 05, 2016 | 1.880 | 2.000 | 1.740 | 1.840 | 14,050 | -0.02(-1.08%) |
May 04, 2016 | 2.120 | 2.170 | 1.690 | 1.860 | 47,286 | -0.25(-11.85%) |
May 03, 2016 | 2.100 | 2.190 | 2.100 | 2.110 | 17,078 | -0.06(-2.76%) |