Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.440 | 2.520 | 2.440 | 2.520 | 730 | +0.01(+0.40%) |
Jul 30, 2015 | 2.550 | 2.550 | 2.510 | 2.510 | 775 | -0.06(-2.33%) |
Jul 29, 2015 | 2.527 | 2.600 | 2.527 | 2.570 | 4,207 | +0.16(+6.64%) |
Jul 28, 2015 | 2.350 | 2.510 | 2.350 | 2.410 | 2,893 | +0.09(+3.88%) |
Jul 27, 2015 | 2.510 | 2.510 | 2.310 | 2.320 | 2,188 | -0.09(-3.73%) |
Jul 24, 2015 | 2.420 | 2.430 | 2.410 | 2.410 | 1,616 | +0.01(+0.42%) |
Jul 23, 2015 | 2.416 | 2.470 | 2.400 | 2.400 | 509 | -0.02(-0.72%) |
Jul 22, 2015 | 2.470 | 2.470 | 2.330 | 2.417 | 3,758 | +0.02(+0.73%) |
Jul 21, 2015 | 2.610 | 2.610 | 2.320 | 2.400 | 5,852 | -0.15(-5.88%) |
Jul 20, 2015 | 2.520 | 2.560 | 2.450 | 2.550 | 4,880 | +0.01(+0.39%) |
Jul 17, 2015 | 2.500 | 2.540 | 2.500 | 2.540 | 871 | +0.04(+1.60%) |
Jul 16, 2015 | 2.500 | 2.500 | 2.480 | 2.500 | 22,936 | +0.05(+2.04%) |
Jul 15, 2015 | 2.540 | 2.540 | 2.450 | 2.450 | 2,073 | -0.01(-0.41%) |
Jul 14, 2015 | 2.440 | 2.540 | 2.440 | 2.460 | 4,016 | -0.05(-1.99%) |
Jul 13, 2015 | 2.310 | 2.567 | 2.310 | 2.510 | 31,785 | +0.16(+6.81%) |
Jul 10, 2015 | 2.350 | 2.350 | 2.320 | 2.350 | 2,900 | +0.03(+1.29%) |
Jul 09, 2015 | 2.350 | 2.380 | 2.310 | 2.320 | 3,520 | -0.03(-1.07%) |
Jul 08, 2015 | 2.400 | 2.400 | 2.310 | 2.345 | 1,425 | +0.01(+0.21%) |
Jul 07, 2015 | 2.353 | 2.570 | 2.330 | 2.340 | 5,625 | +0.00(+0.00%) |
Jul 06, 2015 | 2.340 | 2.590 | 2.330 | 2.340 | 3,237 | -0.03(-1.27%) |
Jul 02, 2015 | 2.520 | 2.370 | 2.370 | 2.370 | 6,700 | +0.01(+0.42%) |
Jul 01, 2015 | 2.310 | 2.540 | 2.310 | 2.360 | 42,949 | +0.05(+2.16%) |
Jun 30, 2015 | 2.370 | 2.370 | 2.310 | 2.310 | 3,000 | -0.07(-2.94%) |
Jun 29, 2015 | 2.360 | 2.390 | 2.350 | 2.380 | 1,862 | +0.04(+1.71%) |
Jun 26, 2015 | 2.360 | 2.360 | 2.340 | 2.340 | 1,321 | -0.03(-1.27%) |
Jun 25, 2015 | 2.340 | 2.400 | 2.340 | 2.370 | 4,603 | +0.01(+0.42%) |
Jun 24, 2015 | 2.360 | 2.372 | 2.360 | 2.360 | 1,218 | +0.02(+0.85%) |
Jun 23, 2015 | 2.430 | 2.430 | 2.330 | 2.340 | 2,963 | -0.03(-1.27%) |
Jun 22, 2015 | 2.480 | 2.480 | 2.340 | 2.370 | 1,360 | -0.05(-2.07%) |
Jun 19, 2015 | 2.370 | 2.480 | 2.370 | 2.420 | 6,224 | -0.02(-0.82%) |
Jun 18, 2015 | 2.500 | 2.580 | 2.240 | 2.440 | 18,233 | -0.17(-6.44%) |
Jun 17, 2015 | 2.500 | 2.610 | 2.500 | 2.608 | 7,981 | +0.06(+2.27%) |
Jun 16, 2015 | 2.500 | 2.550 | 2.500 | 2.550 | 3,487 | +0.03(+1.19%) |
Jun 15, 2015 | 2.500 | 2.560 | 2.500 | 2.520 | 1,987 | -0.13(-4.91%) |
Jun 12, 2015 | 2.500 | 2.650 | 2.500 | 2.650 | 2,620 | +0.02(+0.76%) |
Jun 11, 2015 | 2.620 | 2.630 | 2.520 | 2.630 | 901 | -0.02(-0.75%) |
Jun 10, 2015 | 2.546 | 2.670 | 2.546 | 2.650 | 1,635 | -0.02(-0.75%) |
Jun 09, 2015 | 2.620 | 2.680 | 2.620 | 2.670 | 692 | -0.04(-1.48%) |
Jun 08, 2015 | 2.660 | 2.710 | 2.612 | 2.710 | 692 | +0.02(+0.74%) |
Jun 05, 2015 | 2.680 | 2.710 | 2.650 | 2.690 | 4,475 | +0.04(+1.51%) |
Jun 04, 2015 | 2.630 | 2.660 | 2.543 | 2.650 | 6,012 | +0.10(+3.92%) |
Jun 03, 2015 | 2.619 | 2.670 | 2.500 | 2.550 | 5,552 | -0.06(-2.30%) |
Jun 02, 2015 | 2.557 | 2.620 | 2.520 | 2.610 | 4,547 | -0.02(-0.91%) |
Jun 01, 2015 | 2.750 | 2.750 | 2.500 | 2.634 | 17,446 | -0.12(-4.22%) |
May 29, 2015 | 2.800 | 2.820 | 2.750 | 2.750 | 7,161 | -0.06(-2.13%) |
May 28, 2015 | 2.880 | 2.881 | 2.800 | 2.810 | 17,856 | -0.13(-4.34%) |
May 27, 2015 | 2.950 | 2.950 | 2.860 | 2.937 | 5,610 | -0.00(-0.09%) |
May 26, 2015 | 2.940 | 2.950 | 2.940 | 2.940 | 1,601 | +0.05(+1.73%) |
May 22, 2015 | 2.950 | 2.890 | 2.890 | 2.890 | 7,600 | +0.09(+3.20%) |
May 21, 2015 | 2.900 | 2.990 | 2.800 | 2.800 | 12,519 | -0.08(-2.76%) |
May 20, 2015 | 2.950 | 3.050 | 2.830 | 2.880 | 15,581 | -0.02(-0.69%) |
May 19, 2015 | 2.850 | 2.940 | 2.800 | 2.900 | 19,138 | +0.10(+3.57%) |
May 18, 2015 | 2.950 | 2.950 | 2.800 | 2.800 | 930 | +0.01(+0.30%) |
May 15, 2015 | 2.890 | 2.890 | 2.751 | 2.792 | 5,892 | +0.06(+2.26%) |
May 14, 2015 | 2.690 | 2.950 | 2.680 | 2.730 | 14,375 | +0.04(+1.49%) |
May 13, 2015 | 2.750 | 2.820 | 2.680 | 2.690 | 20,879 | -0.04(-1.47%) |
May 12, 2015 | 3.020 | 3.086 | 2.710 | 2.730 | 100,715 | -0.27(-9.00%) |
May 11, 2015 | 2.420 | 3.500 | 2.420 | 3.000 | 586,549 | +0.70(+30.43%) |
May 08, 2015 | 2.540 | 2.550 | 2.250 | 2.300 | 30,650 | -0.08(-3.36%) |
May 07, 2015 | 2.290 | 2.456 | 2.260 | 2.380 | 40,902 | +0.14(+6.25%) |
May 06, 2015 | 2.242 | 2.320 | 2.230 | 2.240 | 15,455 | -0.10(-4.27%) |
May 05, 2015 | 2.230 | 2.450 | 2.220 | 2.340 | 5,884 | +0.00(+0.00%) |
May 04, 2015 | 2.273 | 2.340 | 2.220 | 2.340 | 3,451 | +0.01(+0.43%) |