Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.210 | 2.350 | 2.195 | 2.310 | 107,461 | +0.10(+4.52%) |
Jul 30, 2015 | 2.180 | 2.230 | 2.130 | 2.210 | 39,513 | +0.01(+0.45%) |
Jul 29, 2015 | 2.220 | 2.230 | 2.080 | 2.200 | 172,244 | +0.01(+0.46%) |
Jul 28, 2015 | 2.140 | 2.230 | 2.060 | 2.190 | 159,807 | +0.05(+2.34%) |
Jul 27, 2015 | 2.250 | 2.270 | 2.100 | 2.140 | 146,354 | -0.11(-4.89%) |
Jul 24, 2015 | 2.250 | 2.300 | 2.250 | 2.250 | 30,297 | -0.02(-0.88%) |
Jul 23, 2015 | 2.350 | 2.370 | 2.250 | 2.270 | 77,647 | -0.06(-2.58%) |
Jul 22, 2015 | 2.340 | 2.370 | 2.320 | 2.330 | 61,027 | -0.05(-2.10%) |
Jul 21, 2015 | 2.420 | 2.420 | 2.310 | 2.380 | 77,933 | -0.04(-1.65%) |
Jul 20, 2015 | 2.430 | 2.440 | 2.370 | 2.420 | 114,634 | +0.02(+0.83%) |
Jul 17, 2015 | 2.370 | 2.420 | 2.330 | 2.400 | 113,635 | +0.05(+2.13%) |
Jul 16, 2015 | 2.420 | 2.420 | 2.320 | 2.350 | 108,810 | -0.03(-1.26%) |
Jul 15, 2015 | 2.310 | 2.390 | 2.310 | 2.380 | 70,703 | +0.04(+1.71%) |
Jul 14, 2015 | 2.350 | 2.410 | 2.325 | 2.340 | 144,991 | +0.00(+0.00%) |
Jul 13, 2015 | 2.300 | 2.360 | 2.290 | 2.340 | 60,108 | +0.04(+1.74%) |
Jul 10, 2015 | 2.320 | 2.370 | 2.300 | 2.300 | 56,897 | -0.01(-0.43%) |
Jul 09, 2015 | 2.300 | 2.410 | 2.270 | 2.310 | 114,387 | -0.01(-0.43%) |
Jul 08, 2015 | 2.330 | 2.330 | 2.260 | 2.320 | 97,467 | -0.01(-0.43%) |
Jul 07, 2015 | 2.370 | 2.380 | 2.190 | 2.330 | 223,148 | -0.05(-2.10%) |
Jul 06, 2015 | 2.370 | 2.405 | 2.370 | 2.380 | 53,808 | -0.04(-1.65%) |
Jul 02, 2015 | 2.410 | 2.420 | 2.420 | 2.420 | 39,100 | +0.01(+0.41%) |
Jul 01, 2015 | 2.410 | 2.460 | 2.390 | 2.410 | 23,648 | +0.00(+0.00%) |
Jun 30, 2015 | 2.460 | 2.482 | 2.390 | 2.410 | 146,711 | -0.04(-1.63%) |
Jun 29, 2015 | 2.530 | 2.530 | 2.450 | 2.450 | 104,944 | -0.11(-4.30%) |
Jun 26, 2015 | 2.510 | 2.560 | 2.490 | 2.560 | 74,108 | +0.05(+1.99%) |
Jun 25, 2015 | 2.650 | 2.650 | 2.510 | 2.510 | 88,337 | -0.07(-2.71%) |
Jun 24, 2015 | 2.610 | 2.689 | 2.530 | 2.580 | 285,107 | +0.08(+3.20%) |
Jun 23, 2015 | 2.520 | 2.540 | 2.480 | 2.500 | 113,679 | -0.02(-0.79%) |
Jun 22, 2015 | 2.590 | 2.590 | 2.460 | 2.520 | 203,301 | -0.09(-3.45%) |
Jun 19, 2015 | 2.630 | 2.636 | 2.553 | 2.610 | 86,830 | +0.02(+0.77%) |
Jun 18, 2015 | 2.740 | 2.760 | 2.580 | 2.590 | 229,808 | -0.11(-4.07%) |
Jun 17, 2015 | 2.860 | 3.050 | 2.680 | 2.700 | 705,737 | +0.07(+2.66%) |
Jun 16, 2015 | 2.700 | 2.810 | 2.600 | 2.630 | 133,816 | -0.05(-1.87%) |
Jun 15, 2015 | 2.630 | 2.790 | 2.540 | 2.680 | 269,004 | +0.02(+0.75%) |
Jun 12, 2015 | 2.650 | 2.670 | 2.620 | 2.660 | 62,853 | +0.02(+0.76%) |
Jun 11, 2015 | 2.640 | 2.660 | 2.620 | 2.640 | 81,708 | +0.02(+0.76%) |
Jun 10, 2015 | 2.560 | 2.680 | 2.540 | 2.620 | 191,808 | +0.08(+3.15%) |
Jun 09, 2015 | 2.500 | 2.550 | 2.490 | 2.540 | 39,849 | +0.03(+1.20%) |
Jun 08, 2015 | 2.550 | 2.560 | 2.500 | 2.510 | 63,250 | -0.05(-1.95%) |
Jun 05, 2015 | 2.520 | 2.570 | 2.500 | 2.560 | 46,637 | +0.04(+1.59%) |
Jun 04, 2015 | 2.600 | 2.620 | 2.520 | 2.520 | 106,253 | -0.06(-2.33%) |
Jun 03, 2015 | 2.480 | 2.640 | 2.460 | 2.580 | 140,880 | +0.10(+4.03%) |
Jun 02, 2015 | 2.450 | 2.510 | 2.450 | 2.480 | 27,653 | +0.04(+1.64%) |
Jun 01, 2015 | 2.430 | 2.540 | 2.430 | 2.440 | 142,233 | +0.02(+0.83%) |
May 29, 2015 | 2.440 | 2.520 | 2.420 | 2.420 | 51,945 | -0.03(-1.22%) |
May 28, 2015 | 2.450 | 2.500 | 2.410 | 2.450 | 70,334 | -0.01(-0.41%) |
May 27, 2015 | 2.530 | 2.570 | 2.450 | 2.460 | 147,128 | -0.05(-1.99%) |
May 26, 2015 | 2.490 | 2.560 | 2.450 | 2.510 | 211,649 | +0.03(+1.21%) |
May 22, 2015 | 2.480 | 2.480 | 2.480 | 2.480 | 47,900 | -0.03(-1.20%) |
May 21, 2015 | 2.570 | 2.590 | 2.510 | 2.510 | 124,050 | -0.04(-1.57%) |
May 20, 2015 | 2.500 | 2.580 | 2.470 | 2.550 | 73,653 | +0.05(+2.00%) |
May 19, 2015 | 2.540 | 2.560 | 2.430 | 2.500 | 177,067 | -0.03(-1.19%) |
May 18, 2015 | 2.590 | 2.615 | 2.530 | 2.530 | 68,346 | -0.06(-2.32%) |
May 15, 2015 | 2.600 | 2.630 | 2.560 | 2.590 | 101,765 | +0.02(+0.78%) |
May 14, 2015 | 2.520 | 2.620 | 2.520 | 2.570 | 71,519 | +0.02(+0.78%) |
May 13, 2015 | 2.670 | 2.680 | 2.510 | 2.550 | 217,598 | -0.10(-3.77%) |
May 12, 2015 | 2.720 | 2.820 | 2.600 | 2.650 | 235,108 | -0.14(-5.02%) |
May 11, 2015 | 2.770 | 2.840 | 2.740 | 2.790 | 278,532 | +0.02(+0.72%) |
May 08, 2015 | 2.800 | 2.840 | 2.700 | 2.770 | 101,647 | +0.02(+0.73%) |
May 07, 2015 | 2.730 | 2.830 | 2.690 | 2.750 | 129,295 | +0.02(+0.73%) |
May 06, 2015 | 2.810 | 2.820 | 2.730 | 2.730 | 111,773 | -0.07(-2.50%) |
May 05, 2015 | 2.780 | 2.800 | 2.680 | 2.800 | 123,574 | +0.02(+0.72%) |
May 04, 2015 | 2.800 | 2.870 | 2.770 | 2.780 | 129,352 | -0.01(-0.36%) |