Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.037 | 2.037 | 1.958 | 1.968 | 1,468,176 | -0.05(-2.45%) |
Jul 28, 2016 | 1.958 | 2.027 | 1.953 | 2.017 | 661,600 | +0.04(+2.00%) |
Jul 27, 2016 | 2.066 | 2.066 | 1.968 | 1.977 | 1,298,335 | -0.05(-2.44%) |
Jul 26, 2016 | 2.047 | 2.076 | 2.027 | 2.027 | 912,084 | -0.03(-1.44%) |
Jul 25, 2016 | 2.076 | 2.126 | 2.047 | 2.057 | 1,082,673 | -0.02(-0.95%) |
Jul 22, 2016 | 2.165 | 2.165 | 2.076 | 2.076 | 895,046 | -0.08(-3.67%) |
Jul 21, 2016 | 2.126 | 2.155 | 2.086 | 2.155 | 859,089 | +0.04(+1.87%) |
Jul 20, 2016 | 2.066 | 2.121 | 2.047 | 2.116 | 465,471 | +0.04(+1.90%) |
Jul 19, 2016 | 2.096 | 2.106 | 2.066 | 2.076 | 503,731 | -0.01(-0.47%) |
Jul 18, 2016 | 2.096 | 2.116 | 2.076 | 2.086 | 562,886 | -0.03(-1.40%) |
Jul 15, 2016 | 2.155 | 2.155 | 2.106 | 2.116 | 394,738 | +0.00(+0.00%) |
Jul 14, 2016 | 2.146 | 2.175 | 2.116 | 2.116 | 488,710 | -0.01(-0.47%) |
Jul 13, 2016 | 2.175 | 2.195 | 2.116 | 2.126 | 825,095 | -0.06(-2.71%) |
Jul 12, 2016 | 2.205 | 2.225 | 2.146 | 2.185 | 1,272,711 | +0.04(+1.84%) |
Jul 11, 2016 | 2.165 | 2.165 | 2.126 | 2.146 | 527,947 | -0.01(-0.46%) |
Jul 08, 2016 | 2.155 | 2.146 | 2.146 | 2.155 | 664,035 | +0.01(+0.46%) |
Jul 07, 2016 | 2.264 | 2.314 | 2.146 | 2.146 | 1,359,780 | -0.10(-4.41%) |
Jul 06, 2016 | 2.126 | 2.244 | 2.116 | 2.244 | 692,272 | +0.09(+4.13%) |
Jul 05, 2016 | 2.205 | 2.225 | 2.146 | 2.155 | 693,009 | -0.10(-4.39%) |
Jul 01, 2016 | 2.244 | 2.254 | 2.254 | 2.254 | 482,745 | -0.04(-1.72%) |
Jun 30, 2016 | 2.175 | 2.294 | 2.165 | 2.294 | 888,641 | +0.05(+2.20%) |
Jun 29, 2016 | 2.225 | 2.274 | 2.136 | 2.244 | 835,747 | +0.07(+3.18%) |
Jun 28, 2016 | 2.185 | 2.215 | 2.126 | 2.175 | 933,156 | +0.11(+5.26%) |
Jun 27, 2016 | 2.155 | 2.185 | 2.047 | 2.066 | 1,532,857 | -0.12(-5.43%) |
Jun 24, 2016 | 2.146 | 2.225 | 2.096 | 2.185 | 1,437,049 | -0.09(-3.91%) |
Jun 23, 2016 | 2.254 | 2.284 | 2.235 | 2.274 | 679,452 | +0.06(+2.68%) |
Jun 22, 2016 | 2.205 | 2.274 | 2.175 | 2.215 | 899,777 | +0.02(+0.90%) |
Jun 21, 2016 | 2.136 | 2.205 | 2.096 | 2.195 | 670,242 | +0.01(+0.45%) |
Jun 20, 2016 | 2.165 | 2.215 | 2.126 | 2.185 | 1,312,632 | +0.06(+2.79%) |
Jun 17, 2016 | 2.116 | 2.126 | 2.076 | 2.126 | 1,182,193 | +0.09(+4.37%) |
Jun 16, 2016 | 2.057 | 2.066 | 2.027 | 2.037 | 748,437 | -0.06(-2.83%) |
Jun 15, 2016 | 2.047 | 2.106 | 2.027 | 2.096 | 1,848,397 | +0.05(+2.42%) |
Jun 14, 2016 | 2.076 | 2.146 | 2.027 | 2.047 | 852,116 | -0.08(-3.72%) |
Jun 13, 2016 | 2.027 | 2.195 | 2.017 | 2.126 | 2,336,230 | +0.09(+4.37%) |
Jun 10, 2016 | 2.086 | 2.111 | 2.037 | 2.037 | 997,028 | -0.08(-3.74%) |
Jun 09, 2016 | 2.116 | 2.146 | 2.086 | 2.116 | 634,630 | -0.02(-0.93%) |
Jun 08, 2016 | 2.136 | 2.175 | 2.096 | 2.136 | 1,485,084 | +0.05(+2.37%) |
Jun 07, 2016 | 2.126 | 2.165 | 2.086 | 2.086 | 860,207 | -0.02(-0.94%) |
Jun 06, 2016 | 2.076 | 2.106 | 2.047 | 2.106 | 947,387 | +0.06(+2.90%) |
Jun 03, 2016 | 2.047 | 2.076 | 2.027 | 2.047 | 682,013 | +0.01(+0.49%) |
Jun 02, 2016 | 2.027 | 2.057 | 2.007 | 2.037 | 553,619 | -0.01(-0.48%) |
Jun 01, 2016 | 2.076 | 2.116 | 2.007 | 2.047 | 1,094,821 | -0.04(-1.90%) |
May 31, 2016 | 2.165 | 2.175 | 2.086 | 2.086 | 1,608,670 | -0.05(-2.31%) |
May 27, 2016 | 2.175 | 2.136 | 2.136 | 2.136 | 849,380 | -0.01(-0.46%) |
May 26, 2016 | 2.165 | 2.205 | 2.086 | 2.146 | 887,916 | +0.01(+0.46%) |
May 25, 2016 | 2.076 | 2.155 | 2.076 | 2.136 | 1,024,651 | +0.08(+3.85%) |
May 24, 2016 | 2.057 | 2.076 | 1.987 | 2.057 | 1,117,493 | +0.01(+0.48%) |
May 23, 2016 | 2.126 | 2.126 | 1.997 | 2.047 | 1,063,987 | -0.09(-4.17%) |
May 20, 2016 | 2.037 | 2.155 | 2.025 | 2.136 | 1,312,977 | +0.14(+6.93%) |
May 19, 2016 | 2.057 | 2.060 | 1.958 | 1.997 | 1,666,466 | -0.07(-3.35%) |
May 18, 2016 | 2.155 | 2.165 | 2.057 | 2.066 | 1,435,505 | -0.06(-2.79%) |
May 17, 2016 | 2.155 | 2.225 | 2.116 | 2.126 | 1,283,211 | +0.00(+0.00%) |
May 16, 2016 | 2.254 | 2.294 | 2.057 | 2.126 | 2,552,219 | -0.06(-2.71%) |
May 13, 2016 | 2.185 | 2.254 | 2.155 | 2.185 | 896,538 | -0.06(-2.64%) |
May 12, 2016 | 2.333 | 2.366 | 2.225 | 2.244 | 888,255 | -0.06(-2.57%) |
May 11, 2016 | 2.225 | 2.323 | 2.136 | 2.304 | 1,162,190 | +0.03(+1.30%) |
May 10, 2016 | 2.244 | 2.323 | 2.185 | 2.274 | 1,060,688 | +0.04(+1.77%) |
May 09, 2016 | 2.412 | 2.412 | 2.205 | 2.235 | 1,105,811 | -0.11(-4.64%) |
May 06, 2016 | 2.254 | 2.383 | 2.225 | 2.343 | 1,478,815 | +0.05(+2.16%) |
May 05, 2016 | 2.235 | 2.590 | 2.155 | 2.294 | 3,495,670 | +0.10(+4.50%) |
May 04, 2016 | 2.195 | 2.323 | 2.057 | 2.195 | 2,331,075 | +0.06(+2.78%) |
May 03, 2016 | 2.215 | 2.225 | 2.106 | 2.136 | 1,970,699 | -0.12(-5.26%) |