Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.600 | 2.637 | 2.600 | 2.616 | 1,195,833 | +0.02(+0.60%) |
Jul 30, 2015 | 2.606 | 2.616 | 2.590 | 2.600 | 1,353,997 | -0.01(-0.40%) |
Jul 29, 2015 | 2.627 | 2.627 | 2.580 | 2.611 | 727,549 | +0.01(+0.20%) |
Jul 28, 2015 | 2.595 | 2.621 | 2.574 | 2.606 | 643,769 | +0.01(+0.40%) |
Jul 27, 2015 | 2.590 | 2.616 | 2.590 | 2.595 | 757,335 | -0.01(-0.20%) |
Jul 24, 2015 | 2.621 | 2.621 | 2.595 | 2.600 | 1,448,711 | -0.03(-1.00%) |
Jul 23, 2015 | 2.663 | 2.663 | 2.611 | 2.627 | 711,000 | -0.03(-1.18%) |
Jul 22, 2015 | 2.663 | 2.674 | 2.653 | 2.658 | 519,206 | -0.01(-0.39%) |
Jul 21, 2015 | 2.668 | 2.684 | 2.663 | 2.668 | 409,312 | -0.01(-0.20%) |
Jul 20, 2015 | 2.668 | 2.684 | 2.653 | 2.674 | 559,544 | +0.01(+0.20%) |
Jul 17, 2015 | 2.658 | 2.674 | 2.653 | 2.668 | 787,738 | +0.01(+0.20%) |
Jul 16, 2015 | 2.684 | 2.695 | 2.658 | 2.663 | 1,110,238 | -0.03(-0.97%) |
Jul 15, 2015 | 2.674 | 2.689 | 2.663 | 2.689 | 528,760 | +0.01(+0.39%) |
Jul 14, 2015 | 2.695 | 2.695 | 2.668 | 2.679 | 702,969 | -0.01(-0.39%) |
Jul 13, 2015 | 2.684 | 2.700 | 2.668 | 2.689 | 871,470 | +0.01(+0.19%) |
Jul 10, 2015 | 2.689 | 2.700 | 2.668 | 2.684 | 771,789 | +0.00(+0.00%) |
Jul 09, 2015 | 2.721 | 2.721 | 2.679 | 2.684 | 1,154,560 | -0.04(-1.35%) |
Jul 08, 2015 | 2.710 | 2.726 | 2.705 | 2.721 | 820,852 | +0.00(+0.00%) |
Jul 07, 2015 | 2.689 | 2.742 | 2.689 | 2.721 | 2,058,652 | +0.04(+1.36%) |
Jul 06, 2015 | 2.627 | 2.689 | 2.621 | 2.684 | 1,543,765 | +0.06(+2.19%) |
Jul 02, 2015 | 2.611 | 2.627 | 2.627 | 2.627 | 996,695 | +0.03(+1.21%) |
Jul 01, 2015 | 2.580 | 2.624 | 2.559 | 2.595 | 1,965,836 | +0.02(+0.61%) |
Jun 30, 2015 | 2.580 | 2.606 | 2.580 | 2.580 | 2,118,715 | +0.01(+0.20%) |
Jun 29, 2015 | 2.611 | 2.616 | 2.574 | 2.574 | 2,483,143 | -0.04(-1.60%) |
Jun 26, 2015 | 2.637 | 2.648 | 2.590 | 2.616 | 3,694,225 | -0.02(-0.79%) |
Jun 25, 2015 | 2.662 | 2.662 | 2.627 | 2.637 | 1,435,148 | -0.02(-0.76%) |
Jun 24, 2015 | 2.688 | 2.693 | 2.657 | 2.657 | 1,402,669 | -0.03(-1.13%) |
Jun 23, 2015 | 2.703 | 2.703 | 2.678 | 2.688 | 1,101,177 | -0.01(-0.38%) |
Jun 22, 2015 | 2.713 | 2.713 | 2.688 | 2.698 | 1,133,157 | -0.01(-0.38%) |
Jun 19, 2015 | 2.642 | 2.708 | 2.627 | 2.708 | 4,458,366 | +0.08(+2.90%) |
Jun 18, 2015 | 2.627 | 2.647 | 2.622 | 2.632 | 1,228,634 | +0.02(+0.58%) |
Jun 17, 2015 | 2.622 | 2.627 | 2.602 | 2.617 | 820,929 | -0.01(-0.19%) |
Jun 16, 2015 | 2.602 | 2.627 | 2.596 | 2.622 | 917,544 | +0.02(+0.58%) |
Jun 15, 2015 | 2.591 | 2.607 | 2.586 | 2.607 | 1,751,983 | +0.01(+0.39%) |
Jun 12, 2015 | 2.622 | 2.622 | 2.581 | 2.596 | 1,370,821 | -0.03(-0.97%) |
Jun 11, 2015 | 2.591 | 2.627 | 2.591 | 2.622 | 1,107,904 | +0.03(+1.18%) |
Jun 10, 2015 | 2.581 | 2.612 | 2.576 | 2.591 | 1,423,898 | +0.01(+0.20%) |
Jun 09, 2015 | 2.581 | 2.591 | 2.576 | 2.586 | 1,330,233 | +0.00(+0.00%) |
Jun 08, 2015 | 2.591 | 2.596 | 2.581 | 2.586 | 1,171,625 | -0.01(-0.20%) |
Jun 05, 2015 | 2.627 | 2.632 | 2.581 | 2.591 | 1,373,708 | -0.05(-1.73%) |
Jun 04, 2015 | 2.612 | 2.637 | 2.612 | 2.637 | 870,737 | +0.02(+0.78%) |
Jun 03, 2015 | 2.642 | 2.642 | 2.617 | 2.617 | 1,128,075 | -0.03(-0.96%) |
Jun 02, 2015 | 2.637 | 2.655 | 2.637 | 2.642 | 713,495 | -0.01(-0.19%) |
Jun 01, 2015 | 2.642 | 2.652 | 2.642 | 2.647 | 658,552 | +0.01(+0.19%) |
May 29, 2015 | 2.647 | 2.662 | 2.637 | 2.642 | 862,798 | -0.01(-0.38%) |
May 28, 2015 | 2.642 | 2.652 | 2.637 | 2.652 | 518,363 | +0.01(+0.19%) |
May 27, 2015 | 2.622 | 2.645 | 2.622 | 2.647 | 909,857 | +0.02(+0.58%) |
May 26, 2015 | 2.627 | 2.642 | 2.622 | 2.632 | 719,295 | -0.01(-0.19%) |
May 22, 2015 | 2.632 | 2.637 | 2.637 | 2.637 | 753,384 | +0.00(+0.00%) |
May 21, 2015 | 2.647 | 2.657 | 2.637 | 2.637 | 827,772 | -0.02(-0.57%) |
May 20, 2015 | 2.647 | 2.657 | 2.642 | 2.652 | 756,895 | +0.01(+0.38%) |
May 19, 2015 | 2.647 | 2.657 | 2.637 | 2.642 | 917,771 | -0.01(-0.38%) |
May 18, 2015 | 2.647 | 2.657 | 2.632 | 2.652 | 745,630 | +0.01(+0.19%) |
May 15, 2015 | 2.637 | 2.652 | 2.627 | 2.647 | 903,813 | +0.01(+0.19%) |
May 14, 2015 | 2.622 | 2.652 | 2.617 | 2.642 | 937,080 | +0.03(+0.97%) |
May 13, 2015 | 2.637 | 2.642 | 2.612 | 2.617 | 1,107,888 | -0.02(-0.58%) |
May 12, 2015 | 2.596 | 2.634 | 2.596 | 2.632 | 843,503 | +0.03(+0.97%) |
May 11, 2015 | 2.607 | 2.607 | 2.596 | 2.607 | 982,554 | -0.01(-0.19%) |
May 08, 2015 | 2.607 | 2.617 | 2.596 | 2.612 | 1,277,913 | +0.02(+0.59%) |
May 07, 2015 | 2.581 | 2.602 | 2.571 | 2.596 | 1,951,620 | +0.01(+0.39%) |
May 06, 2015 | 2.642 | 2.642 | 2.561 | 2.586 | 2,525,639 | -0.05(-1.74%) |
May 05, 2015 | 2.647 | 2.652 | 2.627 | 2.632 | 1,729,657 | -0.02(-0.77%) |
May 04, 2015 | 2.622 | 2.652 | 2.617 | 2.652 | 1,180,808 | +0.04(+1.56%) |