Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.700 | 2.770 | 2.601 | 2.620 | 83,727 | -0.08(-2.96%) |
Jul 28, 2016 | 2.700 | 2.780 | 2.650 | 2.700 | 51,781 | +0.01(+0.37%) |
Jul 27, 2016 | 2.650 | 2.720 | 2.650 | 2.690 | 98,108 | +0.06(+2.28%) |
Jul 26, 2016 | 2.660 | 2.710 | 2.600 | 2.630 | 91,253 | -0.02(-0.75%) |
Jul 25, 2016 | 2.830 | 2.830 | 2.650 | 2.650 | 114,521 | -0.16(-5.69%) |
Jul 22, 2016 | 2.887 | 2.920 | 2.750 | 2.810 | 48,171 | +0.02(+0.72%) |
Jul 21, 2016 | 2.900 | 2.970 | 2.775 | 2.790 | 106,698 | -0.13(-4.45%) |
Jul 20, 2016 | 2.750 | 2.950 | 2.600 | 2.920 | 98,909 | +0.34(+13.18%) |
Jul 19, 2016 | 2.880 | 2.880 | 2.560 | 2.580 | 138,874 | -0.27(-9.47%) |
Jul 18, 2016 | 2.850 | 2.890 | 2.730 | 2.850 | 62,227 | +0.00(+0.00%) |
Jul 15, 2016 | 2.730 | 2.890 | 2.710 | 2.850 | 50,434 | +0.13(+4.78%) |
Jul 14, 2016 | 2.810 | 2.820 | 2.700 | 2.720 | 70,597 | -0.07(-2.51%) |
Jul 13, 2016 | 2.900 | 3.020 | 2.760 | 2.790 | 74,311 | -0.14(-4.78%) |
Jul 12, 2016 | 2.860 | 2.950 | 2.750 | 2.930 | 146,457 | +0.11(+3.90%) |
Jul 11, 2016 | 2.890 | 2.930 | 2.760 | 2.820 | 72,191 | -0.06(-2.08%) |
Jul 08, 2016 | 2.850 | 2.990 | 2.840 | 2.880 | 189,946 | +0.04(+1.41%) |
Jul 07, 2016 | 2.730 | 2.850 | 2.710 | 2.840 | 116,769 | +0.17(+6.37%) |
Jul 05, 2016 | 2.770 | 2.780 | 2.640 | 2.670 | 125,918 | -0.11(-3.96%) |
Jul 01, 2016 | 2.480 | 2.780 | 2.780 | 2.780 | 156,200 | +0.30(+12.10%) |
Jun 30, 2016 | 2.430 | 2.570 | 2.340 | 2.480 | 392,269 | +0.09(+3.77%) |
Jun 29, 2016 | 2.590 | 2.640 | 2.390 | 2.390 | 821,508 | -0.13(-5.16%) |
Jun 28, 2016 | 2.750 | 2.950 | 2.470 | 2.520 | 456,249 | -0.02(-0.79%) |
Jun 27, 2016 | 2.930 | 3.058 | 2.520 | 2.540 | 403,696 | -0.40(-13.61%) |
Jun 24, 2016 | 3.070 | 3.160 | 2.850 | 2.940 | 1,625,225 | -0.33(-10.09%) |
Jun 23, 2016 | 3.070 | 3.290 | 2.950 | 3.270 | 276,057 | +0.25(+8.28%) |
Jun 22, 2016 | 2.960 | 3.150 | 2.885 | 3.020 | 207,490 | +0.08(+2.72%) |
Jun 21, 2016 | 3.060 | 3.140 | 2.910 | 2.940 | 244,007 | -0.11(-3.61%) |
Jun 20, 2016 | 3.130 | 3.160 | 3.030 | 3.050 | 142,922 | +0.02(+0.66%) |
Jun 17, 2016 | 3.240 | 3.317 | 3.030 | 3.030 | 306,379 | -0.23(-7.06%) |
Jun 16, 2016 | 3.160 | 3.350 | 3.120 | 3.260 | 149,143 | +0.05(+1.56%) |
Jun 15, 2016 | 3.100 | 3.370 | 3.070 | 3.210 | 188,072 | +0.15(+4.90%) |
Jun 14, 2016 | 3.180 | 3.230 | 3.020 | 3.060 | 238,834 | -0.13(-4.08%) |
Jun 13, 2016 | 3.130 | 3.280 | 3.100 | 3.190 | 183,570 | +0.04(+1.27%) |
Jun 10, 2016 | 3.310 | 3.400 | 3.150 | 3.150 | 228,547 | -0.26(-7.62%) |
Jun 09, 2016 | 3.720 | 3.780 | 3.400 | 3.410 | 156,320 | -0.34(-9.07%) |
Jun 08, 2016 | 3.820 | 3.820 | 3.590 | 3.750 | 65,852 | +0.06(+1.63%) |
Jun 07, 2016 | 3.710 | 3.750 | 3.615 | 3.690 | 80,461 | -0.05(-1.34%) |
Jun 06, 2016 | 3.690 | 3.790 | 3.510 | 3.740 | 161,744 | +0.12(+3.31%) |
Jun 03, 2016 | 3.740 | 3.740 | 3.510 | 3.620 | 110,735 | -0.07(-1.90%) |
Jun 02, 2016 | 3.440 | 3.720 | 3.440 | 3.690 | 112,061 | +0.19(+5.43%) |
Jun 01, 2016 | 3.590 | 3.600 | 3.440 | 3.500 | 92,545 | -0.06(-1.69%) |
May 31, 2016 | 3.400 | 3.610 | 3.370 | 3.560 | 126,099 | +0.19(+5.64%) |
May 27, 2016 | 3.420 | 3.370 | 3.370 | 3.370 | 66,200 | -0.03(-0.88%) |
May 26, 2016 | 3.690 | 3.690 | 3.390 | 3.400 | 79,210 | -0.24(-6.59%) |
May 25, 2016 | 3.610 | 3.740 | 3.550 | 3.640 | 132,459 | +0.05(+1.39%) |
May 24, 2016 | 3.500 | 3.625 | 3.295 | 3.590 | 170,497 | +0.17(+4.97%) |
May 23, 2016 | 3.240 | 3.490 | 3.240 | 3.420 | 102,040 | +0.17(+5.23%) |
May 20, 2016 | 3.110 | 3.310 | 3.040 | 3.250 | 218,530 | +0.16(+5.18%) |
May 19, 2016 | 2.960 | 3.120 | 2.850 | 3.090 | 324,485 | -0.01(-0.32%) |
May 18, 2016 | 3.240 | 3.478 | 3.090 | 3.100 | 227,460 | -0.23(-6.91%) |
May 17, 2016 | 3.430 | 3.600 | 3.310 | 3.330 | 129,214 | -0.12(-3.48%) |
May 16, 2016 | 3.350 | 3.500 | 3.310 | 3.450 | 114,451 | +0.08(+2.37%) |
May 13, 2016 | 3.330 | 3.480 | 3.200 | 3.370 | 150,383 | +0.03(+0.90%) |
May 12, 2016 | 3.500 | 3.529 | 3.180 | 3.340 | 210,614 | -0.15(-4.30%) |
May 11, 2016 | 3.610 | 3.730 | 3.450 | 3.490 | 157,179 | -0.13(-3.59%) |
May 10, 2016 | 3.690 | 3.690 | 3.480 | 3.620 | 156,544 | -0.03(-0.82%) |
May 09, 2016 | 3.530 | 3.729 | 3.480 | 3.650 | 117,547 | +0.09(+2.53%) |
May 06, 2016 | 3.580 | 3.750 | 3.450 | 3.560 | 169,606 | -0.05(-1.39%) |
May 05, 2016 | 3.620 | 3.740 | 3.510 | 3.610 | 157,690 | +0.01(+0.28%) |
May 04, 2016 | 3.740 | 3.890 | 3.420 | 3.600 | 295,506 | -0.25(-6.49%) |
May 03, 2016 | 4.000 | 4.090 | 3.840 | 3.850 | 191,086 | -0.22(-5.41%) |