Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.871 | 2.876 | 2.843 | 2.850 | 1,510,459 | +0.06(+2.25%) |
Jul 28, 2016 | 2.794 | 2.801 | 2.773 | 2.787 | 2,220,909 | -0.02(-0.74%) |
Jul 27, 2016 | 2.836 | 2.836 | 2.780 | 2.808 | 2,315,840 | +0.06(+2.03%) |
Jul 26, 2016 | 2.731 | 2.759 | 2.717 | 2.752 | 3,679,815 | +0.03(+1.02%) |
Jul 25, 2016 | 2.717 | 2.731 | 2.704 | 2.724 | 1,164,172 | +0.03(+1.30%) |
Jul 22, 2016 | 2.710 | 2.721 | 2.682 | 2.689 | 1,738,758 | -0.03(-1.03%) |
Jul 21, 2016 | 2.738 | 2.759 | 2.717 | 2.717 | 1,354,981 | -0.01(-0.26%) |
Jul 20, 2016 | 2.724 | 2.750 | 2.710 | 2.724 | 1,752,510 | +0.04(+1.56%) |
Jul 19, 2016 | 2.675 | 2.696 | 2.668 | 2.682 | 2,176,694 | -0.04(-1.53%) |
Jul 18, 2016 | 2.689 | 2.752 | 2.668 | 2.724 | 3,641,187 | +0.03(+1.03%) |
Jul 15, 2016 | 2.703 | 2.703 | 2.668 | 2.696 | 2,315,139 | -0.03(-1.02%) |
Jul 14, 2016 | 2.731 | 2.738 | 2.703 | 2.724 | 3,214,754 | +0.01(+0.26%) |
Jul 13, 2016 | 2.724 | 2.724 | 2.683 | 2.717 | 2,446,702 | +0.03(+1.30%) |
Jul 12, 2016 | 2.675 | 2.689 | 2.655 | 2.682 | 2,558,913 | +0.06(+2.12%) |
Jul 11, 2016 | 2.613 | 2.627 | 2.585 | 2.627 | 1,583,965 | +0.07(+2.73%) |
Jul 08, 2016 | 2.571 | 2.452 | 2.452 | 2.557 | 2,393,162 | +0.10(+4.26%) |
Jul 07, 2016 | 2.459 | 2.473 | 2.439 | 2.452 | 3,196,274 | +0.04(+1.73%) |
Jul 06, 2016 | 2.369 | 2.411 | 2.341 | 2.411 | 6,387,304 | -0.08(-3.08%) |
Jul 05, 2016 | 2.543 | 2.550 | 2.480 | 2.487 | 6,410,310 | -0.30(-10.75%) |
Jul 01, 2016 | 2.766 | 2.787 | 2.787 | 2.787 | 4,553,549 | -0.01(-0.25%) |
Jun 30, 2016 | 2.738 | 2.815 | 2.724 | 2.794 | 3,862,090 | +0.03(+1.01%) |
Jun 29, 2016 | 2.731 | 2.773 | 2.724 | 2.766 | 4,417,395 | -0.05(-1.73%) |
Jun 28, 2016 | 2.808 | 2.822 | 2.752 | 2.815 | 5,708,698 | +0.01(+0.25%) |
Jun 27, 2016 | 2.822 | 2.822 | 2.766 | 2.808 | 5,341,523 | -0.18(-6.06%) |
Jun 24, 2016 | 2.975 | 3.080 | 2.969 | 2.989 | 3,982,413 | -0.47(-13.68%) |
Jun 23, 2016 | 3.456 | 3.463 | 3.407 | 3.463 | 2,574,894 | +0.15(+4.41%) |
Jun 22, 2016 | 3.344 | 3.372 | 3.316 | 3.316 | 2,576,903 | +0.02(+0.63%) |
Jun 21, 2016 | 3.296 | 3.330 | 3.254 | 3.296 | 1,567,201 | +0.06(+1.94%) |
Jun 20, 2016 | 3.247 | 3.264 | 3.219 | 3.233 | 2,751,078 | +0.15(+4.98%) |
Jun 17, 2016 | 3.080 | 3.139 | 3.015 | 3.080 | 3,324,894 | +0.06(+1.84%) |
Jun 16, 2016 | 2.982 | 3.024 | 2.926 | 3.024 | 3,083,519 | -0.02(-0.69%) |
Jun 15, 2016 | 3.066 | 3.093 | 3.045 | 3.045 | 2,468,833 | +0.00(+0.00%) |
Jun 14, 2016 | 3.059 | 3.087 | 3.017 | 3.045 | 3,441,320 | -0.06(-2.02%) |
Jun 13, 2016 | 3.080 | 3.135 | 3.080 | 3.107 | 3,183,691 | -0.11(-3.46%) |
Jun 10, 2016 | 3.240 | 3.247 | 3.198 | 3.219 | 3,139,186 | -0.17(-5.13%) |
Jun 09, 2016 | 3.386 | 3.407 | 3.376 | 3.393 | 1,762,168 | -0.07(-2.01%) |
Jun 08, 2016 | 3.456 | 3.470 | 3.436 | 3.463 | 1,412,191 | -0.03(-1.00%) |
Jun 07, 2016 | 3.512 | 3.539 | 3.484 | 3.498 | 2,586,016 | +0.00(+0.00%) |
Jun 06, 2016 | 3.470 | 3.525 | 3.470 | 3.498 | 1,567,593 | +0.00(+0.00%) |
Jun 03, 2016 | 3.498 | 3.505 | 3.449 | 3.498 | 1,947,739 | -0.06(-1.76%) |
Jun 02, 2016 | 3.525 | 3.567 | 3.518 | 3.560 | 1,642,767 | +0.01(+0.20%) |
Jun 01, 2016 | 3.498 | 3.560 | 3.491 | 3.553 | 1,591,743 | -0.03(-0.78%) |
May 31, 2016 | 3.595 | 3.616 | 3.557 | 3.581 | 2,444,429 | +0.03(+0.78%) |
May 27, 2016 | 3.546 | 3.553 | 3.553 | 3.553 | 1,178,072 | +0.00(+0.00%) |
May 26, 2016 | 3.560 | 3.581 | 3.553 | 3.553 | 1,622,693 | +0.01(+0.20%) |
May 25, 2016 | 3.518 | 3.560 | 3.512 | 3.546 | 1,749,907 | +0.04(+1.19%) |
May 24, 2016 | 3.470 | 3.518 | 3.463 | 3.505 | 2,148,454 | +0.13(+3.93%) |
May 23, 2016 | 3.393 | 3.414 | 3.372 | 3.372 | 2,788,029 | -0.06(-1.71%) |
May 20, 2016 | 3.411 | 3.444 | 3.411 | 3.431 | 2,627,273 | +0.05(+1.40%) |
May 19, 2016 | 3.370 | 3.407 | 3.343 | 3.383 | 4,118,436 | +0.03(+1.01%) |
May 18, 2016 | 3.255 | 3.370 | 3.248 | 3.350 | 4,276,057 | +0.07(+2.06%) |
May 17, 2016 | 3.309 | 3.336 | 3.275 | 3.282 | 6,722,534 | -0.04(-1.22%) |
May 16, 2016 | 3.289 | 3.343 | 3.289 | 3.323 | 3,232,215 | +0.03(+0.82%) |
May 13, 2016 | 3.309 | 3.329 | 3.292 | 3.296 | 3,757,819 | -0.03(-1.02%) |
May 12, 2016 | 3.363 | 3.370 | 3.292 | 3.329 | 3,546,758 | -0.41(-11.03%) |
May 11, 2016 | 3.715 | 3.769 | 3.695 | 3.742 | 1,541,373 | -0.04(-1.07%) |
May 10, 2016 | 3.749 | 3.789 | 3.742 | 3.783 | 1,453,230 | +0.04(+1.08%) |
May 09, 2016 | 3.776 | 3.789 | 3.729 | 3.742 | 2,494,597 | -0.03(-0.90%) |
May 06, 2016 | 3.722 | 3.793 | 3.715 | 3.776 | 1,772,846 | +0.05(+1.27%) |
May 05, 2016 | 3.742 | 3.769 | 3.715 | 3.729 | 2,726,715 | -0.07(-1.78%) |
May 04, 2016 | 3.803 | 3.833 | 3.776 | 3.796 | 1,666,790 | -0.02(-0.53%) |
May 03, 2016 | 3.871 | 3.877 | 3.803 | 3.817 | 2,359,996 | -0.17(-4.24%) |