Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.665 | 2.682 | 2.620 | 2.648 | 2,833,129 | +0.02(+0.65%) |
Jul 30, 2015 | 2.733 | 2.739 | 2.631 | 2.631 | 2,496,745 | -0.11(-4.13%) |
Jul 29, 2015 | 2.739 | 2.779 | 2.682 | 2.745 | 1,071,473 | +0.01(+0.21%) |
Jul 28, 2015 | 2.733 | 2.762 | 2.634 | 2.739 | 2,400,502 | +0.07(+2.77%) |
Jul 27, 2015 | 2.705 | 2.756 | 2.654 | 2.665 | 1,839,478 | -0.05(-1.88%) |
Jul 24, 2015 | 2.677 | 2.716 | 2.631 | 2.716 | 1,366,876 | -0.03(-1.03%) |
Jul 23, 2015 | 2.830 | 2.847 | 2.733 | 2.745 | 2,079,531 | -0.16(-5.47%) |
Jul 22, 2015 | 2.983 | 2.988 | 2.898 | 2.903 | 809,379 | -0.12(-4.12%) |
Jul 21, 2015 | 3.022 | 3.074 | 3.014 | 3.028 | 1,662,684 | -0.01(-0.19%) |
Jul 20, 2015 | 3.051 | 3.051 | 3.011 | 3.034 | 1,438,388 | -0.03(-0.93%) |
Jul 17, 2015 | 3.119 | 3.136 | 3.039 | 3.062 | 1,462,547 | -0.03(-1.10%) |
Jul 16, 2015 | 3.181 | 3.204 | 3.096 | 3.096 | 935,084 | -0.08(-2.50%) |
Jul 15, 2015 | 3.170 | 3.187 | 3.125 | 3.176 | 1,747,830 | +0.01(+0.18%) |
Jul 14, 2015 | 3.102 | 3.176 | 3.091 | 3.170 | 4,299,519 | +0.07(+2.38%) |
Jul 13, 2015 | 3.085 | 3.119 | 3.039 | 3.096 | 2,155,424 | +0.06(+2.06%) |
Jul 10, 2015 | 3.005 | 3.068 | 2.943 | 3.034 | 3,196,815 | +0.10(+3.48%) |
Jul 09, 2015 | 2.926 | 2.966 | 2.892 | 2.932 | 3,204,099 | +0.06(+2.17%) |
Jul 08, 2015 | 2.943 | 2.966 | 2.869 | 2.869 | 4,080,838 | -0.12(-3.98%) |
Jul 07, 2015 | 2.994 | 3.000 | 2.915 | 2.988 | 1,096,991 | -0.03(-0.94%) |
Jul 06, 2015 | 2.983 | 3.062 | 2.971 | 3.017 | 1,209,877 | -0.05(-1.66%) |
Jul 02, 2015 | 3.056 | 3.068 | 3.068 | 3.068 | 1,326,651 | +0.04(+1.31%) |
Jul 01, 2015 | 3.091 | 3.127 | 2.994 | 3.028 | 2,767,556 | -0.06(-1.84%) |
Jun 30, 2015 | 3.062 | 3.108 | 3.020 | 3.085 | 1,838,824 | +0.08(+2.64%) |
Jun 29, 2015 | 3.034 | 3.068 | 2.988 | 3.005 | 1,711,806 | -0.10(-3.11%) |
Jun 26, 2015 | 3.051 | 3.142 | 3.045 | 3.102 | 2,089,366 | +0.09(+2.82%) |
Jun 25, 2015 | 3.079 | 3.079 | 2.988 | 3.017 | 1,400,368 | -0.07(-2.39%) |
Jun 24, 2015 | 3.085 | 3.142 | 3.074 | 3.091 | 882,822 | +0.00(+0.00%) |
Jun 23, 2015 | 3.056 | 3.091 | 3.017 | 3.091 | 1,228,906 | +0.04(+1.30%) |
Jun 22, 2015 | 3.074 | 3.096 | 3.028 | 3.051 | 1,524,734 | +0.05(+1.51%) |
Jun 19, 2015 | 3.045 | 3.062 | 2.988 | 3.005 | 3,209,305 | -0.06(-2.03%) |
Jun 18, 2015 | 3.045 | 3.113 | 3.005 | 3.068 | 2,548,654 | +0.02(+0.74%) |
Jun 17, 2015 | 3.028 | 3.068 | 2.960 | 3.045 | 1,670,639 | -0.01(-0.37%) |
Jun 16, 2015 | 2.971 | 3.085 | 2.966 | 3.056 | 2,035,050 | +0.11(+3.85%) |
Jun 15, 2015 | 2.949 | 2.954 | 2.895 | 2.943 | 1,554,272 | -0.06(-1.89%) |
Jun 12, 2015 | 2.937 | 3.022 | 2.926 | 3.000 | 5,023,762 | +0.04(+1.34%) |
Jun 11, 2015 | 2.898 | 2.983 | 2.864 | 2.960 | 2,574,482 | +0.05(+1.56%) |
Jun 10, 2015 | 2.903 | 2.954 | 2.884 | 2.915 | 1,828,712 | +0.07(+2.59%) |
Jun 09, 2015 | 2.841 | 2.869 | 2.813 | 2.841 | 2,519,090 | +0.00(+0.00%) |
Jun 08, 2015 | 2.898 | 2.898 | 2.841 | 2.841 | 5,025,647 | -0.05(-1.57%) |
Jun 05, 2015 | 2.898 | 2.920 | 2.881 | 2.886 | 1,884,015 | -0.04(-1.36%) |
Jun 04, 2015 | 2.858 | 2.937 | 2.850 | 2.926 | 3,075,351 | +0.07(+2.38%) |
Jun 03, 2015 | 2.920 | 2.943 | 2.858 | 2.858 | 1,641,156 | -0.06(-2.14%) |
Jun 02, 2015 | 2.841 | 2.977 | 2.835 | 2.920 | 2,808,842 | +0.11(+4.04%) |
Jun 01, 2015 | 2.818 | 2.820 | 2.779 | 2.807 | 1,756,686 | -0.01(-0.40%) |
May 29, 2015 | 2.869 | 2.903 | 2.793 | 2.818 | 1,922,241 | -0.09(-2.93%) |
May 28, 2015 | 2.903 | 2.915 | 2.835 | 2.903 | 1,766,028 | -0.06(-1.92%) |
May 27, 2015 | 2.932 | 2.971 | 2.909 | 2.960 | 1,937,033 | +0.02(+0.77%) |
May 26, 2015 | 3.022 | 3.022 | 2.932 | 2.937 | 2,271,205 | -0.10(-3.18%) |
May 22, 2015 | 3.096 | 3.034 | 3.034 | 3.034 | 2,381,907 | -0.07(-2.37%) |
May 21, 2015 | 3.153 | 3.204 | 3.102 | 3.108 | 1,888,682 | -0.10(-3.01%) |
May 20, 2015 | 3.221 | 3.249 | 3.193 | 3.204 | 1,564,974 | +0.01(+0.36%) |
May 19, 2015 | 3.238 | 3.261 | 3.181 | 3.193 | 1,427,687 | -0.05(-1.57%) |
May 18, 2015 | 3.346 | 3.346 | 3.221 | 3.244 | 1,521,823 | -0.12(-3.54%) |
May 15, 2015 | 3.340 | 3.391 | 3.300 | 3.363 | 1,216,211 | +0.03(+1.02%) |
May 14, 2015 | 3.283 | 3.351 | 3.278 | 3.329 | 1,872,441 | +0.11(+3.34%) |
May 13, 2015 | 3.238 | 3.280 | 3.181 | 3.221 | 1,518,400 | +0.01(+0.18%) |
May 12, 2015 | 3.193 | 3.261 | 3.176 | 3.215 | 1,663,920 | +0.01(+0.18%) |
May 11, 2015 | 3.283 | 3.289 | 3.204 | 3.210 | 1,818,892 | -0.10(-3.08%) |
May 08, 2015 | 3.283 | 3.334 | 3.215 | 3.312 | 1,469,457 | +0.08(+2.46%) |
May 07, 2015 | 3.181 | 3.244 | 3.147 | 3.232 | 2,310,673 | +0.02(+0.53%) |
May 06, 2015 | 3.176 | 3.238 | 3.159 | 3.215 | 4,056,900 | +0.06(+1.80%) |
May 05, 2015 | 3.034 | 3.170 | 3.022 | 3.159 | 2,260,235 | +0.11(+3.72%) |
May 04, 2015 | 3.056 | 3.093 | 3.034 | 3.045 | 2,274,660 | -0.05(-1.65%) |