Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.379 | 2.392 | 2.374 | 2.388 | 843,772 | +0.01(+0.39%) |
Jul 28, 2016 | 2.369 | 2.379 | 2.353 | 2.379 | 735,829 | +0.01(+0.58%) |
Jul 27, 2016 | 2.379 | 2.383 | 2.360 | 2.365 | 2,180,768 | +0.00(+0.20%) |
Jul 26, 2016 | 2.356 | 2.369 | 2.351 | 2.360 | 1,424,028 | +0.00(+0.19%) |
Jul 25, 2016 | 2.351 | 2.356 | 2.338 | 2.356 | 982,098 | +0.01(+0.58%) |
Jul 22, 2016 | 2.351 | 2.360 | 2.342 | 2.342 | 827,171 | -0.00(-0.19%) |
Jul 21, 2016 | 2.360 | 2.369 | 2.340 | 2.347 | 1,374,076 | -0.01(-0.38%) |
Jul 20, 2016 | 2.342 | 2.356 | 2.335 | 2.356 | 808,875 | +0.02(+0.77%) |
Jul 19, 2016 | 2.329 | 2.338 | 2.316 | 2.338 | 1,073,944 | +0.00(+0.19%) |
Jul 18, 2016 | 2.315 | 2.347 | 2.306 | 2.333 | 1,428,526 | +0.02(+0.78%) |
Jul 15, 2016 | 2.333 | 2.333 | 2.306 | 2.315 | 1,158,963 | -0.01(-0.39%) |
Jul 14, 2016 | 2.333 | 2.347 | 2.315 | 2.324 | 1,521,906 | +0.02(+0.78%) |
Jul 13, 2016 | 2.315 | 2.324 | 2.295 | 2.306 | 1,745,758 | -0.01(-0.39%) |
Jul 12, 2016 | 2.315 | 2.324 | 2.311 | 2.315 | 548,594 | +0.03(+1.18%) |
Jul 11, 2016 | 2.293 | 2.306 | 2.288 | 2.288 | 829,689 | +0.01(+0.39%) |
Jul 08, 2016 | 2.279 | 2.288 | 2.275 | 2.279 | 862,090 | +0.03(+1.20%) |
Jul 07, 2016 | 2.252 | 2.266 | 2.243 | 2.252 | 620,812 | +0.01(+0.40%) |
Jul 06, 2016 | 2.243 | 2.257 | 2.239 | 2.243 | 744,737 | -0.00(-0.20%) |
Jul 05, 2016 | 2.261 | 2.261 | 2.240 | 2.248 | 692,343 | -0.02(-0.79%) |
Jul 01, 2016 | 2.257 | 2.266 | 2.266 | 2.266 | 582,125 | +0.00(+0.20%) |
Jun 30, 2016 | 2.257 | 2.261 | 2.239 | 2.261 | 983,055 | +0.02(+0.80%) |
Jun 29, 2016 | 2.221 | 2.243 | 2.212 | 2.243 | 985,520 | +0.05(+2.47%) |
Jun 28, 2016 | 2.171 | 2.189 | 2.167 | 2.189 | 1,073,562 | +0.03(+1.25%) |
Jun 27, 2016 | 2.189 | 2.194 | 2.148 | 2.162 | 2,283,669 | -0.05(-2.04%) |
Jun 24, 2016 | 2.203 | 2.243 | 2.194 | 2.207 | 1,756,643 | -0.06(-2.78%) |
Jun 23, 2016 | 2.261 | 2.284 | 2.257 | 2.270 | 1,220,133 | +0.03(+1.21%) |
Jun 22, 2016 | 2.252 | 2.266 | 2.239 | 2.243 | 885,601 | -0.01(-0.40%) |
Jun 21, 2016 | 2.243 | 2.257 | 2.243 | 2.252 | 752,090 | +0.01(+0.40%) |
Jun 20, 2016 | 2.252 | 2.266 | 2.243 | 2.243 | 1,286,860 | +0.01(+0.61%) |
Jun 17, 2016 | 2.243 | 2.243 | 2.225 | 2.230 | 1,076,586 | -0.01(-0.40%) |
Jun 16, 2016 | 2.230 | 2.243 | 2.221 | 2.239 | 1,153,885 | -0.00(-0.20%) |
Jun 15, 2016 | 2.252 | 2.261 | 2.239 | 2.243 | 660,026 | -0.00(-0.20%) |
Jun 14, 2016 | 2.248 | 2.261 | 2.234 | 2.248 | 521,171 | +0.00(+0.00%) |
Jun 13, 2016 | 2.261 | 2.275 | 2.248 | 2.248 | 454,870 | -0.03(-1.19%) |
Jun 10, 2016 | 2.279 | 2.284 | 2.270 | 2.275 | 619,000 | -0.02(-0.79%) |
Jun 09, 2016 | 2.297 | 2.306 | 2.293 | 2.293 | 579,985 | -0.01(-0.59%) |
Jun 08, 2016 | 2.311 | 2.315 | 2.302 | 2.306 | 671,900 | -0.00(-0.19%) |
Jun 07, 2016 | 2.293 | 2.311 | 2.288 | 2.311 | 717,191 | +0.01(+0.39%) |
Jun 06, 2016 | 2.288 | 2.302 | 2.284 | 2.302 | 518,465 | +0.02(+0.79%) |
Jun 03, 2016 | 2.284 | 2.288 | 2.270 | 2.284 | 583,837 | -0.00(-0.20%) |
Jun 02, 2016 | 2.275 | 2.293 | 2.266 | 2.288 | 983,359 | +0.00(+0.00%) |
Jun 01, 2016 | 2.261 | 2.288 | 2.261 | 2.288 | 711,898 | +0.01(+0.59%) |
May 31, 2016 | 2.279 | 2.288 | 2.266 | 2.275 | 387,886 | +0.00(+0.20%) |
May 27, 2016 | 2.275 | 2.270 | 2.270 | 2.270 | 806,806 | -0.00(-0.20%) |
May 26, 2016 | 2.284 | 2.284 | 2.263 | 2.275 | 862,791 | +0.00(+0.00%) |
May 25, 2016 | 2.261 | 2.288 | 2.257 | 2.275 | 970,500 | +0.02(+0.80%) |
May 24, 2016 | 2.225 | 2.261 | 2.225 | 2.257 | 1,145,176 | +0.05(+2.04%) |
May 23, 2016 | 2.207 | 2.225 | 2.207 | 2.212 | 609,562 | +0.00(+0.20%) |
May 20, 2016 | 2.212 | 2.230 | 2.207 | 2.207 | 629,293 | +0.00(+0.00%) |
May 19, 2016 | 2.194 | 2.207 | 2.188 | 2.207 | 1,213,130 | +0.00(+0.20%) |
May 18, 2016 | 2.198 | 2.225 | 2.194 | 2.203 | 744,930 | +0.00(+0.00%) |
May 17, 2016 | 2.203 | 2.221 | 2.194 | 2.203 | 891,252 | -0.02(-0.81%) |
May 16, 2016 | 2.194 | 2.221 | 2.194 | 2.221 | 866,859 | +0.03(+1.44%) |
May 13, 2016 | 2.194 | 2.221 | 2.185 | 2.189 | 823,583 | -0.00(-0.21%) |
May 12, 2016 | 2.230 | 2.230 | 2.189 | 2.194 | 927,234 | -0.01(-0.61%) |
May 11, 2016 | 2.225 | 2.234 | 2.203 | 2.207 | 729,262 | -0.03(-1.21%) |
May 10, 2016 | 2.221 | 2.234 | 2.212 | 2.234 | 1,132,998 | +0.03(+1.43%) |
May 09, 2016 | 2.198 | 2.216 | 2.198 | 2.203 | 1,137,652 | +0.00(+0.20%) |
May 06, 2016 | 2.203 | 2.207 | 2.180 | 2.198 | 1,016,722 | -0.01(-0.41%) |
May 05, 2016 | 2.225 | 2.225 | 2.203 | 2.207 | 1,043,677 | -0.00(-0.20%) |
May 04, 2016 | 2.225 | 2.230 | 2.207 | 2.212 | 506,227 | -0.02(-1.01%) |
May 03, 2016 | 2.252 | 2.252 | 2.230 | 2.234 | 451,087 | -0.03(-1.20%) |