Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.362 | 3.400 | 3.348 | 3.362 | 1,012,860 | +0.08(+2.52%) |
Jul 28, 2016 | 3.054 | 3.355 | 3.054 | 3.280 | 1,517,125 | +0.27(+9.00%) |
Jul 27, 2016 | 3.016 | 3.016 | 2.994 | 3.009 | 389,921 | +0.02(+0.76%) |
Jul 26, 2016 | 2.971 | 2.986 | 2.949 | 2.986 | 427,455 | -0.02(-0.50%) |
Jul 25, 2016 | 3.016 | 3.016 | 2.979 | 3.001 | 365,133 | -0.01(-0.25%) |
Jul 22, 2016 | 3.001 | 3.031 | 3.001 | 3.009 | 381,975 | -0.02(-0.50%) |
Jul 21, 2016 | 3.039 | 3.069 | 3.024 | 3.024 | 575,560 | +0.05(+1.77%) |
Jul 20, 2016 | 2.986 | 2.986 | 2.956 | 2.971 | 350,829 | -0.03(-1.00%) |
Jul 19, 2016 | 2.994 | 3.016 | 2.994 | 3.001 | 614,878 | -0.02(-0.75%) |
Jul 18, 2016 | 2.986 | 3.024 | 2.971 | 3.024 | 794,701 | +0.05(+1.52%) |
Jul 15, 2016 | 2.971 | 3.031 | 2.971 | 2.979 | 1,037,378 | +0.11(+3.66%) |
Jul 14, 2016 | 2.858 | 2.892 | 2.843 | 2.873 | 908,724 | +0.02(+0.53%) |
Jul 13, 2016 | 2.858 | 2.866 | 2.836 | 2.858 | 928,809 | +0.00(+0.00%) |
Jul 12, 2016 | 2.836 | 2.858 | 2.828 | 2.858 | 1,125,995 | +0.07(+2.43%) |
Jul 11, 2016 | 2.753 | 2.791 | 2.746 | 2.791 | 729,963 | +0.17(+6.30%) |
Jul 08, 2016 | 2.603 | 2.643 | 2.588 | 2.625 | 1,406,312 | +0.04(+1.45%) |
Jul 07, 2016 | 2.618 | 2.618 | 2.573 | 2.588 | 990,371 | +0.00(+0.00%) |
Jul 06, 2016 | 2.573 | 2.595 | 2.542 | 2.588 | 1,316,655 | -0.05(-1.99%) |
Jul 05, 2016 | 2.678 | 2.685 | 2.633 | 2.640 | 1,016,290 | -0.07(-2.50%) |
Jul 01, 2016 | 2.700 | 2.708 | 2.708 | 2.708 | 1,263,729 | +0.07(+2.56%) |
Jun 30, 2016 | 2.633 | 2.685 | 2.614 | 2.640 | 974,606 | -0.02(-0.85%) |
Jun 29, 2016 | 2.588 | 2.678 | 2.625 | 2.663 | 9,235,063 | +0.08(+2.91%) |
Jun 28, 2016 | 2.610 | 2.610 | 2.503 | 2.588 | 11,513,110 | +0.02(+0.58%) |
Jun 27, 2016 | 2.625 | 2.625 | 2.531 | 2.573 | 1,745,047 | -0.26(-9.04%) |
Jun 24, 2016 | 2.828 | 2.881 | 2.783 | 2.828 | 987,209 | -0.27(-8.74%) |
Jun 23, 2016 | 3.077 | 3.107 | 3.069 | 3.099 | 403,353 | +0.13(+4.30%) |
Jun 22, 2016 | 2.994 | 3.016 | 2.971 | 2.971 | 332,963 | -0.02(-0.50%) |
Jun 21, 2016 | 2.994 | 3.016 | 2.964 | 2.986 | 377,721 | +0.04(+1.28%) |
Jun 20, 2016 | 2.949 | 2.986 | 2.934 | 2.949 | 527,079 | +0.08(+2.89%) |
Jun 17, 2016 | 2.836 | 2.873 | 2.821 | 2.866 | 395,713 | +0.02(+0.79%) |
Jun 16, 2016 | 2.821 | 2.851 | 2.776 | 2.843 | 991,356 | -0.01(-0.26%) |
Jun 15, 2016 | 2.858 | 2.881 | 2.843 | 2.851 | 650,591 | +0.04(+1.34%) |
Jun 14, 2016 | 2.821 | 2.836 | 2.798 | 2.813 | 1,153,957 | -0.05(-1.84%) |
Jun 13, 2016 | 2.919 | 2.919 | 2.866 | 2.866 | 696,897 | -0.09(-3.05%) |
Jun 10, 2016 | 2.986 | 2.986 | 2.934 | 2.956 | 462,314 | -0.08(-2.48%) |
Jun 09, 2016 | 3.039 | 3.039 | 3.016 | 3.031 | 550,179 | -0.07(-2.18%) |
Jun 08, 2016 | 3.099 | 3.107 | 3.077 | 3.099 | 439,597 | +0.04(+1.23%) |
Jun 07, 2016 | 3.084 | 3.092 | 3.050 | 3.062 | 640,120 | -0.01(-0.25%) |
Jun 06, 2016 | 3.077 | 3.099 | 3.069 | 3.069 | 542,024 | -0.02(-0.73%) |
Jun 03, 2016 | 3.092 | 3.099 | 3.077 | 3.092 | 405,092 | +0.00(+0.00%) |
Jun 02, 2016 | 3.092 | 3.107 | 3.069 | 3.092 | 374,824 | -0.08(-2.61%) |
Jun 01, 2016 | 3.174 | 3.174 | 3.144 | 3.174 | 246,659 | -0.02(-0.71%) |
May 31, 2016 | 3.219 | 3.235 | 3.174 | 3.197 | 198,746 | -0.02(-0.47%) |
May 27, 2016 | 3.212 | 3.212 | 3.212 | 3.212 | 180,931 | -0.01(-0.23%) |
May 26, 2016 | 3.227 | 3.227 | 3.189 | 3.219 | 1,010,980 | -0.02(-0.70%) |
May 25, 2016 | 3.272 | 3.272 | 3.227 | 3.242 | 2,914,479 | -0.02(-0.69%) |
May 24, 2016 | 3.204 | 3.265 | 3.204 | 3.265 | 948,473 | +0.08(+2.36%) |
May 23, 2016 | 3.182 | 3.204 | 3.174 | 3.189 | 380,222 | +0.06(+1.92%) |
May 20, 2016 | 3.122 | 3.159 | 3.114 | 3.129 | 261,032 | +0.01(+0.24%) |
May 19, 2016 | 3.129 | 3.144 | 3.099 | 3.122 | 482,836 | -0.03(-0.95%) |
May 18, 2016 | 3.144 | 3.174 | 3.129 | 3.152 | 505,213 | +0.00(+0.00%) |
May 17, 2016 | 3.167 | 3.189 | 3.144 | 3.152 | 1,641,549 | +0.06(+1.95%) |
May 16, 2016 | 3.107 | 3.114 | 3.084 | 3.092 | 497,576 | +0.08(+2.75%) |
May 13, 2016 | 3.062 | 3.069 | 3.001 | 3.009 | 720,429 | -0.12(-3.85%) |
May 12, 2016 | 3.152 | 3.152 | 3.107 | 3.129 | 401,911 | +0.03(+0.97%) |
May 11, 2016 | 3.122 | 3.122 | 3.084 | 3.099 | 660,525 | -0.08(-2.37%) |
May 10, 2016 | 3.167 | 3.189 | 3.159 | 3.174 | 1,313,192 | +0.11(+3.43%) |
May 09, 2016 | 3.099 | 3.107 | 3.054 | 3.069 | 419,922 | -0.02(-0.49%) |
May 06, 2016 | 3.092 | 3.092 | 3.054 | 3.084 | 261,408 | -0.05(-1.44%) |
May 05, 2016 | 3.114 | 3.137 | 3.099 | 3.129 | 424,527 | +0.03(+0.97%) |
May 04, 2016 | 3.122 | 3.137 | 3.092 | 3.099 | 339,724 | -0.02(-0.72%) |
May 03, 2016 | 3.167 | 3.167 | 3.107 | 3.122 | 536,829 | -0.05(-1.66%) |