Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.050 | 3.440 | 3.000 | 3.401 | 320,551 | +0.35(+11.50%) |
Jul 28, 2016 | 3.001 | 3.050 | 2.982 | 3.050 | 21,347 | +0.03(+0.99%) |
Jul 27, 2016 | 3.000 | 3.050 | 2.950 | 3.020 | 39,670 | +0.03(+1.01%) |
Jul 26, 2016 | 3.040 | 3.040 | 2.950 | 2.990 | 43,007 | -0.04(-1.32%) |
Jul 25, 2016 | 3.050 | 3.050 | 3.019 | 3.030 | 19,167 | +0.00(+0.00%) |
Jul 22, 2016 | 3.050 | 3.060 | 3.013 | 3.030 | 88,708 | +0.00(+0.00%) |
Jul 21, 2016 | 2.990 | 3.040 | 2.990 | 3.030 | 19,190 | +0.01(+0.33%) |
Jul 20, 2016 | 3.050 | 3.050 | 3.020 | 3.020 | 17,609 | -0.02(-0.66%) |
Jul 19, 2016 | 3.000 | 3.050 | 3.000 | 3.040 | 17,223 | +0.02(+0.66%) |
Jul 18, 2016 | 3.010 | 3.040 | 2.990 | 3.020 | 46,678 | -0.02(-0.66%) |
Jul 15, 2016 | 3.050 | 3.050 | 3.010 | 3.040 | 22,957 | -0.05(-1.62%) |
Jul 14, 2016 | 3.038 | 3.100 | 3.000 | 3.090 | 31,326 | +0.00(+0.16%) |
Jul 13, 2016 | 3.080 | 3.100 | 2.984 | 3.085 | 39,602 | +0.00(+0.16%) |
Jul 12, 2016 | 3.043 | 3.100 | 3.030 | 3.080 | 27,228 | +0.01(+0.33%) |
Jul 11, 2016 | 3.100 | 3.100 | 2.900 | 3.070 | 65,056 | -0.03(-0.97%) |
Jul 08, 2016 | 3.100 | 3.090 | 3.090 | 3.100 | 49,773 | +0.01(+0.32%) |
Jul 07, 2016 | 3.100 | 3.270 | 3.060 | 3.090 | 131,690 | +0.16(+5.46%) |
Jul 05, 2016 | 3.000 | 3.010 | 2.910 | 2.930 | 76,579 | -0.07(-2.33%) |
Jul 01, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 135,600 | +0.23(+8.30%) |
Jun 30, 2016 | 2.880 | 2.990 | 2.770 | 2.770 | 68,994 | -0.10(-3.48%) |
Jun 29, 2016 | 2.840 | 2.920 | 2.654 | 2.870 | 67,434 | +0.17(+6.30%) |
Jun 28, 2016 | 2.600 | 2.720 | 2.515 | 2.700 | 11,606 | +0.10(+3.85%) |
Jun 27, 2016 | 2.630 | 2.700 | 2.520 | 2.600 | 10,705 | -0.00(-0.00%) |
Jun 24, 2016 | 2.500 | 2.710 | 2.500 | 2.600 | 52,770 | -0.06(-2.25%) |
Jun 23, 2016 | 2.600 | 2.730 | 2.600 | 2.660 | 20,002 | +0.01(+0.48%) |
Jun 22, 2016 | 2.610 | 2.750 | 2.501 | 2.647 | 70,663 | +0.21(+8.49%) |
Jun 21, 2016 | 2.630 | 2.670 | 2.440 | 2.440 | 51,397 | -0.21(-8.10%) |
Jun 20, 2016 | 2.650 | 2.700 | 2.533 | 2.655 | 41,921 | +0.06(+2.51%) |
Jun 17, 2016 | 2.570 | 2.650 | 2.500 | 2.590 | 35,061 | -0.12(-4.43%) |
Jun 16, 2016 | 2.500 | 2.710 | 2.430 | 2.710 | 57,573 | +0.15(+5.86%) |
Jun 15, 2016 | 2.570 | 2.710 | 2.449 | 2.560 | 133,995 | -0.34(-11.72%) |
Jun 14, 2016 | 2.720 | 2.900 | 2.620 | 2.900 | 26,829 | +0.26(+9.85%) |
Jun 13, 2016 | 2.700 | 2.770 | 2.570 | 2.640 | 28,920 | -0.05(-1.86%) |
Jun 10, 2016 | 2.850 | 2.850 | 2.660 | 2.690 | 42,992 | -0.19(-6.59%) |
Jun 09, 2016 | 2.900 | 2.900 | 2.810 | 2.880 | 16,188 | +0.00(+0.00%) |
Jun 08, 2016 | 2.850 | 2.950 | 2.840 | 2.880 | 22,658 | +0.04(+1.41%) |
Jun 07, 2016 | 2.840 | 2.885 | 2.770 | 2.840 | 31,951 | -0.03(-1.05%) |
Jun 06, 2016 | 3.000 | 3.000 | 2.840 | 2.870 | 73,337 | -0.13(-4.33%) |
Jun 03, 2016 | 2.870 | 3.000 | 2.840 | 3.000 | 58,958 | +0.10(+3.45%) |
Jun 02, 2016 | 2.860 | 2.920 | 2.780 | 2.900 | 46,407 | -0.01(-0.34%) |
Jun 01, 2016 | 2.880 | 2.910 | 2.820 | 2.910 | 78,818 | -0.06(-2.02%) |
May 31, 2016 | 2.560 | 2.970 | 2.510 | 2.970 | 68,807 | +0.45(+18.08%) |
May 27, 2016 | 2.540 | 2.515 | 2.515 | 2.515 | 19,400 | -0.01(-0.58%) |
May 26, 2016 | 2.600 | 2.700 | 2.490 | 2.530 | 16,148 | -0.04(-1.56%) |
May 25, 2016 | 2.500 | 2.610 | 2.500 | 2.570 | 7,709 | +0.04(+1.58%) |
May 24, 2016 | 2.520 | 2.550 | 2.400 | 2.530 | 29,596 | +0.05(+2.02%) |
May 23, 2016 | 2.450 | 2.640 | 2.450 | 2.480 | 20,903 | +0.00(+0.00%) |
May 20, 2016 | 2.440 | 2.670 | 2.366 | 2.480 | 60,122 | +0.09(+3.77%) |
May 19, 2016 | 2.340 | 2.440 | 2.250 | 2.390 | 41,154 | +0.07(+3.02%) |
May 18, 2016 | 2.410 | 2.410 | 2.280 | 2.320 | 7,011 | -0.07(-2.93%) |
May 17, 2016 | 2.310 | 2.390 | 2.300 | 2.390 | 7,517 | +0.10(+4.37%) |
May 16, 2016 | 2.260 | 2.290 | 2.210 | 2.290 | 26,402 | +0.12(+5.53%) |
May 13, 2016 | 2.240 | 2.290 | 2.164 | 2.170 | 48,946 | -0.09(-3.98%) |
May 12, 2016 | 2.370 | 2.441 | 2.260 | 2.260 | 19,398 | -0.12(-5.04%) |
May 11, 2016 | 2.400 | 2.430 | 2.330 | 2.380 | 11,247 | -0.02(-0.83%) |
May 10, 2016 | 2.560 | 2.560 | 2.320 | 2.400 | 27,023 | -0.09(-3.61%) |
May 09, 2016 | 2.480 | 2.560 | 2.380 | 2.490 | 33,953 | +0.00(+0.00%) |
May 06, 2016 | 2.560 | 2.710 | 2.350 | 2.490 | 106,687 | -0.24(-8.79%) |
May 05, 2016 | 2.740 | 2.760 | 2.670 | 2.730 | 18,120 | +0.03(+1.11%) |
May 04, 2016 | 2.830 | 2.830 | 2.700 | 2.700 | 22,047 | -0.19(-6.57%) |
May 03, 2016 | 3.000 | 3.000 | 2.750 | 2.890 | 27,841 | -0.11(-3.67%) |