Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.470 | 3.635 | 3.400 | 3.620 | 906,637 | +0.16(+4.62%) |
Jul 28, 2016 | 3.410 | 3.490 | 3.300 | 3.460 | 1,031,283 | +0.05(+1.47%) |
Jul 27, 2016 | 3.020 | 3.430 | 3.020 | 3.410 | 1,891,133 | +0.41(+13.67%) |
Jul 26, 2016 | 3.030 | 3.100 | 2.980 | 3.000 | 356,843 | -0.04(-1.32%) |
Jul 25, 2016 | 3.080 | 3.080 | 2.990 | 3.040 | 295,390 | -0.04(-1.30%) |
Jul 22, 2016 | 2.990 | 3.090 | 2.948 | 3.080 | 392,289 | +0.10(+3.36%) |
Jul 21, 2016 | 3.000 | 3.090 | 2.950 | 2.980 | 434,051 | +0.01(+0.34%) |
Jul 20, 2016 | 2.900 | 3.035 | 2.870 | 2.970 | 504,839 | +0.09(+3.13%) |
Jul 19, 2016 | 3.010 | 3.020 | 2.870 | 2.880 | 333,178 | -0.14(-4.64%) |
Jul 18, 2016 | 2.960 | 3.030 | 2.881 | 3.020 | 302,258 | +0.06(+2.03%) |
Jul 15, 2016 | 2.900 | 2.970 | 2.860 | 2.960 | 316,974 | +0.09(+3.14%) |
Jul 14, 2016 | 2.960 | 2.980 | 2.850 | 2.870 | 489,273 | -0.04(-1.37%) |
Jul 13, 2016 | 3.090 | 3.090 | 2.900 | 2.910 | 571,571 | -0.16(-5.21%) |
Jul 12, 2016 | 3.090 | 3.130 | 3.030 | 3.070 | 463,485 | +0.00(+0.00%) |
Jul 11, 2016 | 3.110 | 3.139 | 3.000 | 3.070 | 394,819 | -0.02(-0.65%) |
Jul 08, 2016 | 3.000 | 3.120 | 2.970 | 3.090 | 488,798 | +0.10(+3.34%) |
Jul 07, 2016 | 2.990 | 3.030 | 2.900 | 2.990 | 279,743 | +0.06(+2.05%) |
Jul 05, 2016 | 3.050 | 3.170 | 2.850 | 2.930 | 515,510 | -0.01(-0.34%) |
Jul 01, 2016 | 2.830 | 2.940 | 2.940 | 2.940 | 330,300 | +0.10(+3.52%) |
Jun 30, 2016 | 2.920 | 2.940 | 2.800 | 2.840 | 408,834 | -0.07(-2.41%) |
Jun 29, 2016 | 2.890 | 2.940 | 2.770 | 2.910 | 481,707 | +0.10(+3.56%) |
Jun 28, 2016 | 2.690 | 2.860 | 2.690 | 2.810 | 569,689 | +0.15(+5.64%) |
Jun 27, 2016 | 2.790 | 2.820 | 2.644 | 2.660 | 677,366 | -0.18(-6.34%) |
Jun 24, 2016 | 2.670 | 2.860 | 2.600 | 2.840 | 802,326 | -0.10(-3.40%) |
Jun 23, 2016 | 2.840 | 2.940 | 2.780 | 2.940 | 371,571 | +0.13(+4.63%) |
Jun 22, 2016 | 2.780 | 2.890 | 2.740 | 2.810 | 386,099 | +0.04(+1.44%) |
Jun 21, 2016 | 2.860 | 2.860 | 2.710 | 2.770 | 386,697 | -0.08(-2.81%) |
Jun 20, 2016 | 2.840 | 2.924 | 2.780 | 2.850 | 338,837 | +0.05(+1.79%) |
Jun 17, 2016 | 2.910 | 2.910 | 2.780 | 2.800 | 866,561 | -0.08(-2.78%) |
Jun 16, 2016 | 2.960 | 2.960 | 2.740 | 2.880 | 872,452 | -0.11(-3.68%) |
Jun 15, 2016 | 2.910 | 3.040 | 2.860 | 2.990 | 745,704 | +0.08(+2.75%) |
Jun 14, 2016 | 3.030 | 3.060 | 2.820 | 2.910 | 595,415 | -0.14(-4.59%) |
Jun 13, 2016 | 3.020 | 3.140 | 3.000 | 3.050 | 1,003,489 | +0.00(+0.00%) |
Jun 10, 2016 | 3.330 | 3.350 | 2.950 | 3.050 | 1,605,535 | -0.33(-9.76%) |
Jun 09, 2016 | 3.850 | 3.870 | 3.360 | 3.380 | 1,301,545 | -0.50(-12.89%) |
Jun 08, 2016 | 3.830 | 3.940 | 3.750 | 3.880 | 706,120 | +0.05(+1.31%) |
Jun 07, 2016 | 3.740 | 4.030 | 3.740 | 3.830 | 1,347,484 | +0.06(+1.59%) |
Jun 06, 2016 | 3.610 | 3.830 | 3.460 | 3.770 | 833,531 | +0.17(+4.72%) |
Jun 03, 2016 | 3.590 | 3.700 | 3.520 | 3.600 | 826,687 | +0.01(+0.28%) |
Jun 02, 2016 | 3.460 | 3.600 | 3.450 | 3.590 | 649,957 | +0.14(+4.06%) |
Jun 01, 2016 | 3.370 | 3.490 | 3.200 | 3.450 | 1,030,642 | +0.06(+1.77%) |
May 31, 2016 | 3.400 | 3.456 | 3.330 | 3.390 | 608,855 | +0.01(+0.30%) |
May 27, 2016 | 3.360 | 3.380 | 3.380 | 3.380 | 834,900 | +0.02(+0.60%) |
May 26, 2016 | 3.350 | 3.385 | 3.250 | 3.360 | 473,333 | +0.01(+0.30%) |
May 25, 2016 | 3.400 | 3.490 | 3.270 | 3.350 | 587,221 | +0.00(+0.00%) |
May 24, 2016 | 3.250 | 3.375 | 3.140 | 3.350 | 861,260 | +0.13(+4.04%) |
May 23, 2016 | 3.320 | 3.490 | 3.210 | 3.220 | 714,984 | -0.10(-3.01%) |
May 20, 2016 | 3.140 | 3.340 | 3.090 | 3.320 | 990,933 | +0.19(+6.07%) |
May 19, 2016 | 3.070 | 3.170 | 2.970 | 3.130 | 673,270 | +0.05(+1.62%) |
May 18, 2016 | 3.040 | 3.150 | 2.970 | 3.080 | 590,048 | +0.03(+0.98%) |
May 17, 2016 | 3.050 | 3.175 | 3.030 | 3.050 | 657,801 | -0.01(-0.33%) |
May 16, 2016 | 2.940 | 3.140 | 2.940 | 3.060 | 668,131 | +0.15(+5.15%) |
May 13, 2016 | 2.830 | 2.970 | 2.740 | 2.910 | 636,989 | +0.07(+2.46%) |
May 12, 2016 | 2.840 | 2.890 | 2.750 | 2.840 | 702,017 | +0.01(+0.35%) |
May 11, 2016 | 2.950 | 3.070 | 2.830 | 2.830 | 573,700 | -0.13(-4.39%) |
May 10, 2016 | 3.130 | 3.130 | 2.930 | 2.960 | 844,775 | -0.10(-3.27%) |
May 09, 2016 | 2.910 | 3.180 | 2.818 | 3.060 | 747,113 | +0.22(+7.75%) |
May 06, 2016 | 2.680 | 2.870 | 2.630 | 2.840 | 880,391 | +0.11(+4.03%) |
May 05, 2016 | 2.670 | 2.980 | 2.490 | 2.730 | 1,910,291 | -0.27(-9.00%) |
May 04, 2016 | 3.200 | 3.290 | 2.970 | 3.000 | 1,014,813 | -0.24(-7.41%) |
May 03, 2016 | 3.420 | 3.420 | 3.190 | 3.240 | 686,197 | -0.19(-5.54%) |