Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.310 | 2.480 | 2.309 | 2.410 | 12,321 | +0.02(+0.84%) |
Jul 28, 2016 | 2.360 | 2.399 | 2.230 | 2.390 | 126,799 | +0.04(+1.70%) |
Jul 27, 2016 | 2.200 | 2.370 | 2.200 | 2.350 | 9,161 | +0.06(+2.62%) |
Jul 26, 2016 | 2.230 | 2.290 | 2.230 | 2.290 | 6,273 | -0.06(-2.55%) |
Jul 25, 2016 | 2.310 | 2.350 | 2.280 | 2.350 | 42,307 | +0.05(+2.17%) |
Jul 22, 2016 | 2.390 | 2.390 | 2.160 | 2.300 | 63,146 | -0.17(-6.88%) |
Jul 21, 2016 | 2.440 | 2.480 | 2.310 | 2.470 | 37,037 | -0.03(-1.20%) |
Jul 20, 2016 | 2.460 | 2.540 | 2.450 | 2.500 | 17,455 | +0.05(+2.04%) |
Jul 18, 2016 | 2.550 | 2.570 | 2.440 | 2.450 | 27 | -0.10(-3.99%) |
Jul 15, 2016 | 2.570 | 2.620 | 2.552 | 2.552 | 10,155 | -0.01(-0.32%) |
Jul 14, 2016 | 2.550 | 2.561 | 2.520 | 2.560 | 8,986 | -0.01(-0.39%) |
Jul 13, 2016 | 2.599 | 2.630 | 2.520 | 2.570 | 6,900 | -0.02(-0.77%) |
Jul 12, 2016 | 2.630 | 2.630 | 2.590 | 2.590 | 1,005 | -0.02(-0.77%) |
Jul 11, 2016 | 2.629 | 2.630 | 2.570 | 2.610 | 5,131 | -0.02(-0.76%) |
Jul 08, 2016 | 2.610 | 2.610 | 2.580 | 2.630 | 7,839 | +0.02(+0.77%) |
Jul 07, 2016 | 2.600 | 2.610 | 2.600 | 2.610 | 513 | -0.02(-0.76%) |
Jul 06, 2016 | 2.640 | 2.640 | 2.590 | 2.630 | 16,312 | +0.01(+0.39%) |
Jul 05, 2016 | 2.700 | 2.700 | 2.500 | 2.620 | 28,062 | +0.00(+0.15%) |
Jul 01, 2016 | 2.600 | 2.616 | 2.616 | 2.616 | 3,800 | +0.10(+3.81%) |
Jun 30, 2016 | 2.659 | 2.659 | 2.520 | 2.520 | 8,148 | -0.06(-2.33%) |
Jun 29, 2016 | 2.660 | 2.660 | 2.500 | 2.580 | 24,684 | -0.05(-2.02%) |
Jun 28, 2016 | 2.630 | 2.640 | 2.630 | 2.633 | 2,242 | +0.02(+0.89%) |
Jun 27, 2016 | 2.682 | 2.690 | 2.610 | 2.610 | 1,644 | -0.08(-2.97%) |
Jun 24, 2016 | 2.730 | 2.770 | 2.680 | 2.690 | 10,243 | -0.04(-1.47%) |
Jun 23, 2016 | 2.757 | 2.790 | 2.702 | 2.730 | 18,263 | -0.01(-0.36%) |
Jun 22, 2016 | 2.681 | 2.780 | 2.681 | 2.740 | 8,521 | -0.01(-0.32%) |
Jun 21, 2016 | 2.540 | 2.749 | 2.540 | 2.749 | 4,426 | +0.02(+0.69%) |
Jun 20, 2016 | 2.740 | 2.740 | 2.650 | 2.730 | 5,283 | +0.09(+3.41%) |
Jun 17, 2016 | 2.770 | 2.770 | 2.580 | 2.640 | 26,432 | -0.08(-2.94%) |
Jun 16, 2016 | 2.750 | 2.770 | 2.610 | 2.720 | 3,555 | +0.01(+0.37%) |
Jun 15, 2016 | 2.620 | 2.750 | 2.580 | 2.710 | 13,153 | -0.01(-0.37%) |
Jun 14, 2016 | 2.730 | 2.760 | 2.620 | 2.720 | 9,569 | -0.05(-1.81%) |
Jun 13, 2016 | 2.689 | 2.780 | 2.670 | 2.770 | 20,087 | -0.01(-0.36%) |
Jun 10, 2016 | 2.750 | 2.790 | 2.710 | 2.780 | 16,636 | +0.04(+1.46%) |
Jun 09, 2016 | 2.790 | 2.790 | 2.720 | 2.740 | 6,003 | -0.03(-1.08%) |
Jun 08, 2016 | 2.790 | 2.800 | 2.690 | 2.770 | 8,577 | +0.00(+0.00%) |
Jun 07, 2016 | 2.800 | 2.830 | 2.763 | 2.770 | 9,839 | -0.08(-2.81%) |
Jun 06, 2016 | 2.600 | 2.850 | 2.600 | 2.850 | 6,837 | +0.30(+11.76%) |
Jun 03, 2016 | 2.670 | 2.732 | 2.550 | 2.550 | 18,570 | -0.11(-4.14%) |
Jun 02, 2016 | 2.600 | 2.750 | 2.540 | 2.660 | 23,657 | -0.06(-2.21%) |
Jun 01, 2016 | 2.690 | 2.780 | 2.650 | 2.720 | 7,664 | -0.06(-2.16%) |
May 31, 2016 | 2.740 | 2.800 | 2.690 | 2.780 | 23,271 | -0.02(-0.71%) |
May 27, 2016 | 2.830 | 2.800 | 2.800 | 2.800 | 4,400 | +0.05(+1.82%) |
May 26, 2016 | 2.840 | 2.840 | 2.700 | 2.750 | 54,255 | -0.08(-2.83%) |
May 25, 2016 | 2.770 | 2.850 | 2.750 | 2.830 | 10,403 | +0.03(+1.07%) |
May 24, 2016 | 2.780 | 2.900 | 2.720 | 2.800 | 28,451 | +0.02(+0.72%) |
May 23, 2016 | 2.600 | 2.800 | 2.600 | 2.780 | 231,711 | +0.18(+6.92%) |
May 20, 2016 | 2.350 | 2.650 | 2.345 | 2.600 | 89,880 | +0.19(+7.88%) |
May 19, 2016 | 2.440 | 2.450 | 2.310 | 2.410 | 42,488 | -0.04(-1.63%) |
May 18, 2016 | 2.450 | 2.450 | 2.290 | 2.450 | 102,905 | -0.06(-2.39%) |
May 17, 2016 | 2.350 | 2.510 | 2.340 | 2.510 | 20,958 | +0.19(+8.19%) |
May 16, 2016 | 2.260 | 2.360 | 2.250 | 2.320 | 18,725 | -0.01(-0.43%) |
May 13, 2016 | 2.240 | 2.330 | 2.240 | 2.330 | 100,212 | +0.09(+4.02%) |
May 12, 2016 | 2.270 | 2.340 | 2.240 | 2.240 | 65,415 | -0.10(-4.27%) |
May 11, 2016 | 2.350 | 2.350 | 2.200 | 2.340 | 74,189 | +0.00(+0.00%) |
May 10, 2016 | 2.340 | 2.350 | 2.340 | 2.340 | 31,179 | +0.00(+0.00%) |
May 09, 2016 | 2.324 | 2.350 | 2.280 | 2.340 | 13,940 | +0.00(+0.00%) |
May 06, 2016 | 2.370 | 2.390 | 2.300 | 2.340 | 47,439 | -0.03(-1.27%) |
May 05, 2016 | 2.430 | 2.430 | 2.270 | 2.370 | 38,789 | -0.06(-2.47%) |
May 04, 2016 | 2.430 | 2.450 | 2.410 | 2.430 | 30,881 | -0.01(-0.41%) |
May 03, 2016 | 2.477 | 2.480 | 2.410 | 2.440 | 34,047 | +0.03(+1.24%) |