Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.893 | 2.939 | 2.893 | 2.939 | 4,261 | +0.05(+1.62%) |
Jul 30, 2015 | 2.847 | 2.895 | 2.847 | 2.892 | 7,995 | -0.01(-0.31%) |
Jul 29, 2015 | 2.847 | 2.920 | 2.847 | 2.902 | 10,395 | +0.08(+2.88%) |
Jul 28, 2015 | 2.874 | 2.920 | 2.757 | 2.820 | 10,723 | -0.02(-0.64%) |
Jul 27, 2015 | 2.920 | 2.920 | 2.739 | 2.838 | 6,666 | -0.10(-3.38%) |
Jul 24, 2015 | 2.938 | 2.956 | 2.938 | 2.938 | 9,182 | -0.06(-2.11%) |
Jul 23, 2015 | 2.983 | 3.001 | 2.938 | 3.001 | 1,858 | +0.02(+0.61%) |
Jul 22, 2015 | 2.920 | 2.992 | 2.920 | 2.983 | 886 | +0.02(+0.61%) |
Jul 21, 2015 | 2.983 | 3.001 | 2.875 | 2.965 | 15,283 | -0.01(-0.30%) |
Jul 20, 2015 | 3.155 | 3.155 | 2.974 | 2.974 | 4,490 | -0.14(-4.36%) |
Jul 17, 2015 | 3.128 | 3.128 | 2.974 | 3.110 | 5,557 | +0.05(+1.78%) |
Jul 16, 2015 | 3.146 | 3.155 | 2.974 | 3.055 | 10,028 | -0.01(-0.29%) |
Jul 15, 2015 | 3.072 | 3.073 | 3.064 | 3.064 | 2,292 | +0.03(+0.84%) |
Jul 14, 2015 | 3.091 | 3.091 | 2.962 | 3.039 | 3,873 | -0.03(-0.83%) |
Jul 13, 2015 | 3.064 | 3.064 | 3.064 | 3.064 | 341 | +0.05(+1.80%) |
Jul 10, 2015 | 2.983 | 3.037 | 2.929 | 3.010 | 4,438 | +0.02(+0.60%) |
Jul 09, 2015 | 3.173 | 3.173 | 2.847 | 2.992 | 19,640 | -0.03(-0.90%) |
Jul 08, 2015 | 3.290 | 3.290 | 3.019 | 3.019 | 16,115 | -0.28(-8.49%) |
Jul 07, 2015 | 3.257 | 3.426 | 3.164 | 3.299 | 2,094 | +0.12(+3.69%) |
Jul 06, 2015 | 3.182 | 3.182 | 3.182 | 3.182 | 372 | -0.10(-3.03%) |
Jul 02, 2015 | 3.182 | 3.281 | 3.281 | 3.281 | 1,880 | +0.05(+1.68%) |
Jul 01, 2015 | 3.227 | 3.299 | 3.227 | 3.227 | 4,106 | +0.00(+0.00%) |
Jun 30, 2015 | 3.425 | 3.425 | 3.200 | 3.227 | 2,201 | -0.05(-1.38%) |
Jun 29, 2015 | 3.236 | 3.272 | 3.218 | 3.272 | 6,294 | -0.04(-1.09%) |
Jun 26, 2015 | 3.453 | 3.453 | 3.263 | 3.308 | 4,804 | -0.14(-4.19%) |
Jun 25, 2015 | 3.336 | 3.516 | 3.317 | 3.453 | 5,798 | +0.06(+1.87%) |
Jun 24, 2015 | 3.345 | 3.390 | 3.326 | 3.390 | 5,024 | +0.03(+0.81%) |
Jun 23, 2015 | 3.263 | 3.607 | 3.263 | 3.363 | 9,172 | +0.03(+0.81%) |
Jun 22, 2015 | 3.571 | 3.571 | 3.254 | 3.336 | 5,007 | -0.13(-3.65%) |
Jun 19, 2015 | 3.218 | 3.480 | 3.218 | 3.462 | 6,967 | +0.05(+1.59%) |
Jun 18, 2015 | 3.444 | 3.444 | 3.227 | 3.408 | 15,288 | -0.04(-1.05%) |
Jun 17, 2015 | 3.521 | 3.521 | 3.435 | 3.444 | 1,227 | -0.03(-0.78%) |
Jun 16, 2015 | 3.489 | 3.543 | 3.408 | 3.471 | 7,403 | -0.04(-1.03%) |
Jun 15, 2015 | 3.507 | 3.507 | 3.507 | 3.507 | 1,862 | -0.06(-1.65%) |
Jun 12, 2015 | 3.534 | 3.577 | 3.453 | 3.566 | 2,868 | +0.05(+1.41%) |
Jun 11, 2015 | 3.580 | 3.580 | 3.516 | 3.516 | 938 | +0.03(+0.78%) |
Jun 10, 2015 | 3.498 | 3.498 | 3.489 | 3.489 | 814 | -0.05(-1.53%) |
Jun 09, 2015 | 3.417 | 3.571 | 3.417 | 3.543 | 4,333 | +0.06(+1.82%) |
Jun 08, 2015 | 3.489 | 3.586 | 3.399 | 3.480 | 5,534 | -0.06(-1.82%) |
Jun 05, 2015 | 3.471 | 3.601 | 3.471 | 3.544 | 8,715 | +0.04(+1.06%) |
Jun 04, 2015 | 3.571 | 3.589 | 3.507 | 3.507 | 13,757 | -0.01(-0.26%) |
Jun 03, 2015 | 3.498 | 3.578 | 3.498 | 3.516 | 11,419 | +0.03(+0.78%) |
Jun 02, 2015 | 3.498 | 3.525 | 3.489 | 3.489 | 3,374 | -0.04(-1.03%) |
Jun 01, 2015 | 3.498 | 3.571 | 3.480 | 3.525 | 22,238 | -0.05(-1.51%) |
May 29, 2015 | 3.616 | 3.646 | 3.580 | 3.580 | 2,631 | -0.05(-1.25%) |
May 28, 2015 | 3.661 | 3.724 | 3.605 | 3.625 | 2,234 | -0.05(-1.23%) |
May 27, 2015 | 3.751 | 3.751 | 3.489 | 3.670 | 16,411 | -0.08(-2.17%) |
May 26, 2015 | 3.706 | 3.869 | 3.706 | 3.751 | 33,417 | +0.05(+1.36%) |
May 22, 2015 | 3.796 | 3.701 | 3.701 | 3.701 | 1,659 | -0.02(-0.62%) |
May 21, 2015 | 3.290 | 3.778 | 3.290 | 3.724 | 13,883 | +0.19(+5.37%) |
May 20, 2015 | 3.715 | 4.022 | 3.417 | 3.534 | 83,651 | -0.15(-3.95%) |
May 19, 2015 | 3.674 | 3.715 | 3.674 | 3.680 | 2,433 | -0.06(-1.67%) |
May 18, 2015 | 3.380 | 3.833 | 3.380 | 3.742 | 45,671 | +0.36(+10.70%) |
May 15, 2015 | 3.119 | 3.381 | 3.119 | 3.381 | 19,894 | +0.26(+8.41%) |
May 14, 2015 | 3.128 | 3.143 | 3.119 | 3.119 | 2,245 | +0.11(+3.60%) |
May 13, 2015 | 3.164 | 3.164 | 3.010 | 3.010 | 8,145 | -0.05(-1.77%) |
May 12, 2015 | 3.073 | 3.164 | 3.020 | 3.064 | 6,748 | -0.02(-0.59%) |
May 11, 2015 | 3.019 | 3.104 | 3.019 | 3.082 | 7,423 | +0.04(+1.18%) |
May 08, 2015 | 3.146 | 3.164 | 3.046 | 3.046 | 16,440 | -0.13(-3.98%) |
May 07, 2015 | 3.119 | 3.209 | 3.119 | 3.173 | 14,598 | +0.00(+0.00%) |
May 06, 2015 | 3.227 | 3.236 | 3.164 | 3.173 | 11,919 | -0.10(-3.04%) |
May 05, 2015 | 3.240 | 3.317 | 3.235 | 3.272 | 953 | -0.01(-0.28%) |
May 04, 2015 | 3.616 | 3.616 | 3.272 | 3.281 | 12,759 | -0.14(-3.97%) |