Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.020 | 3.100 | 3.000 | 3.030 | 209,480 | -0.09(-2.88%) |
Jul 28, 2016 | 3.160 | 3.200 | 3.070 | 3.120 | 294,719 | -0.02(-0.64%) |
Jul 27, 2016 | 3.000 | 3.180 | 3.000 | 3.140 | 128,115 | +0.09(+2.95%) |
Jul 26, 2016 | 3.000 | 3.070 | 2.998 | 3.050 | 97,313 | -0.07(-2.24%) |
Jul 25, 2016 | 2.980 | 3.150 | 2.920 | 3.120 | 85,492 | +0.11(+3.65%) |
Jul 22, 2016 | 2.890 | 3.030 | 2.890 | 3.010 | 68,446 | +0.11(+3.79%) |
Jul 21, 2016 | 2.930 | 2.990 | 2.850 | 2.900 | 41,762 | -0.03(-1.02%) |
Jul 20, 2016 | 2.860 | 2.958 | 2.814 | 2.930 | 50,171 | +0.11(+3.90%) |
Jul 19, 2016 | 2.900 | 2.900 | 2.810 | 2.820 | 43,714 | -0.06(-2.08%) |
Jul 18, 2016 | 2.940 | 2.940 | 2.850 | 2.880 | 69,626 | -0.06(-2.04%) |
Jul 15, 2016 | 2.940 | 2.970 | 2.870 | 2.940 | 48,582 | +0.04(+1.38%) |
Jul 14, 2016 | 2.940 | 3.000 | 2.850 | 2.900 | 20,243 | -0.04(-1.36%) |
Jul 13, 2016 | 3.040 | 3.040 | 2.850 | 2.940 | 118,008 | -0.06(-2.00%) |
Jul 12, 2016 | 2.920 | 3.050 | 2.900 | 3.000 | 141,078 | +0.08(+2.74%) |
Jul 11, 2016 | 2.870 | 2.930 | 2.790 | 2.920 | 58,704 | +0.03(+1.04%) |
Jul 08, 2016 | 2.710 | 2.910 | 2.660 | 2.890 | 85,965 | +0.15(+5.47%) |
Jul 07, 2016 | 2.720 | 2.760 | 2.620 | 2.740 | 30,114 | +0.11(+4.18%) |
Jul 05, 2016 | 2.670 | 2.750 | 2.600 | 2.630 | 76,094 | -0.08(-2.95%) |
Jul 01, 2016 | 2.760 | 2.710 | 2.710 | 2.710 | 126,400 | +0.02(+0.74%) |
Jun 30, 2016 | 2.675 | 2.781 | 2.630 | 2.690 | 108,685 | +0.03(+1.13%) |
Jun 29, 2016 | 2.750 | 2.910 | 2.580 | 2.660 | 206,483 | -0.02(-0.75%) |
Jun 28, 2016 | 2.830 | 2.930 | 2.650 | 2.680 | 176,054 | -0.13(-4.63%) |
Jun 27, 2016 | 2.520 | 2.840 | 2.440 | 2.810 | 200,337 | +0.29(+11.51%) |
Jun 24, 2016 | 2.570 | 2.660 | 2.430 | 2.520 | 2,921,363 | -0.20(-7.35%) |
Jun 23, 2016 | 2.600 | 2.750 | 2.570 | 2.720 | 147,930 | +0.12(+4.62%) |
Jun 22, 2016 | 2.550 | 2.750 | 2.490 | 2.600 | 110,291 | -0.01(-0.38%) |
Jun 21, 2016 | 2.580 | 2.640 | 2.400 | 2.610 | 136,749 | +0.05(+1.95%) |
Jun 20, 2016 | 2.550 | 2.770 | 2.500 | 2.560 | 167,258 | +0.12(+4.92%) |
Jun 17, 2016 | 2.610 | 2.660 | 2.430 | 2.440 | 254,372 | -0.24(-8.96%) |
Jun 16, 2016 | 2.645 | 2.730 | 2.620 | 2.680 | 63,864 | -0.03(-1.11%) |
Jun 15, 2016 | 2.670 | 2.760 | 2.620 | 2.710 | 52,588 | +0.07(+2.65%) |
Jun 14, 2016 | 2.770 | 2.820 | 2.630 | 2.640 | 83,019 | -0.13(-4.69%) |
Jun 13, 2016 | 2.650 | 2.790 | 2.650 | 2.770 | 73,331 | +0.10(+3.55%) |
Jun 10, 2016 | 2.800 | 2.847 | 2.650 | 2.675 | 172,554 | -0.20(-6.79%) |
Jun 09, 2016 | 2.930 | 3.130 | 2.850 | 2.870 | 43,439 | -0.04(-1.37%) |
Jun 08, 2016 | 2.880 | 3.000 | 2.850 | 2.910 | 115,410 | +0.04(+1.39%) |
Jun 07, 2016 | 2.890 | 2.940 | 2.830 | 2.870 | 80,299 | -0.04(-1.37%) |
Jun 06, 2016 | 2.810 | 2.940 | 2.770 | 2.910 | 22,319 | +0.10(+3.56%) |
Jun 03, 2016 | 2.860 | 2.880 | 2.760 | 2.810 | 52,367 | -0.08(-2.77%) |
Jun 02, 2016 | 2.830 | 2.930 | 2.830 | 2.890 | 49,842 | +0.10(+3.58%) |
Jun 01, 2016 | 2.790 | 2.850 | 2.751 | 2.790 | 56,956 | -0.03(-1.06%) |
May 31, 2016 | 2.820 | 2.890 | 2.740 | 2.820 | 78,947 | -0.01(-0.35%) |
May 27, 2016 | 2.840 | 2.830 | 2.830 | 2.830 | 271,400 | -0.04(-1.39%) |
May 26, 2016 | 2.830 | 2.900 | 2.810 | 2.870 | 85,051 | +0.02(+0.70%) |
May 25, 2016 | 2.700 | 2.890 | 2.680 | 2.850 | 77,585 | +0.16(+5.95%) |
May 24, 2016 | 2.770 | 2.790 | 2.680 | 2.690 | 85,178 | -0.08(-2.89%) |
May 23, 2016 | 2.770 | 2.840 | 2.710 | 2.770 | 83,424 | +0.01(+0.36%) |
May 20, 2016 | 2.740 | 2.890 | 2.690 | 2.760 | 66,086 | -0.02(-0.72%) |
May 19, 2016 | 2.920 | 2.920 | 2.712 | 2.780 | 157,748 | -0.17(-5.76%) |
May 18, 2016 | 2.890 | 3.000 | 2.860 | 2.950 | 155,724 | +0.09(+3.15%) |
May 17, 2016 | 2.910 | 2.930 | 2.850 | 2.860 | 78,535 | -0.07(-2.39%) |
May 16, 2016 | 2.905 | 2.930 | 2.810 | 2.930 | 65,386 | +0.06(+2.09%) |
May 13, 2016 | 2.800 | 2.880 | 2.730 | 2.870 | 116,595 | +0.04(+1.41%) |
May 12, 2016 | 3.040 | 3.070 | 2.800 | 2.830 | 238,335 | -0.21(-6.91%) |
May 11, 2016 | 3.010 | 3.070 | 2.920 | 3.040 | 128,432 | +0.04(+1.33%) |
May 10, 2016 | 3.110 | 3.110 | 2.930 | 3.000 | 111,620 | -0.08(-2.60%) |
May 09, 2016 | 2.950 | 3.090 | 2.950 | 3.080 | 88,954 | +0.10(+3.36%) |
May 06, 2016 | 2.950 | 3.020 | 2.810 | 2.980 | 119,191 | +0.06(+2.05%) |
May 05, 2016 | 3.210 | 3.340 | 2.900 | 2.920 | 349,621 | -0.26(-8.18%) |
May 04, 2016 | 3.460 | 3.470 | 3.180 | 3.180 | 112,108 | -0.32(-9.14%) |
May 03, 2016 | 3.560 | 3.620 | 3.400 | 3.500 | 140,804 | -0.05(-1.41%) |