Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.010 | 3.040 | 2.890 | 3.010 | 155,261 | +0.08(+2.73%) |
Jul 30, 2015 | 2.970 | 3.100 | 2.892 | 2.930 | 183,029 | -0.07(-2.33%) |
Jul 29, 2015 | 3.070 | 3.128 | 2.850 | 3.000 | 184,425 | -0.04(-1.32%) |
Jul 28, 2015 | 2.920 | 3.200 | 2.910 | 3.040 | 312,941 | +0.09(+3.05%) |
Jul 27, 2015 | 2.850 | 3.030 | 2.750 | 2.950 | 238,015 | +0.14(+4.98%) |
Jul 24, 2015 | 3.010 | 3.040 | 2.750 | 2.810 | 347,211 | -0.24(-7.87%) |
Jul 23, 2015 | 2.950 | 3.220 | 2.900 | 3.050 | 415,045 | +0.05(+1.67%) |
Jul 22, 2015 | 2.800 | 3.200 | 2.750 | 3.000 | 1,036,968 | +0.22(+7.91%) |
Jul 21, 2015 | 2.580 | 2.860 | 2.500 | 2.780 | 427,606 | +0.25(+9.88%) |
Jul 20, 2015 | 2.590 | 2.590 | 2.440 | 2.530 | 598,208 | -0.03(-1.17%) |
Jul 17, 2015 | 2.680 | 2.680 | 2.530 | 2.560 | 669,225 | -0.12(-4.48%) |
Jul 16, 2015 | 2.680 | 2.960 | 2.650 | 2.680 | 336,567 | -0.02(-0.74%) |
Jul 15, 2015 | 3.020 | 3.130 | 2.610 | 2.700 | 2,548,629 | -0.11(-3.92%) |
Jul 14, 2015 | 2.749 | 2.950 | 2.700 | 2.810 | 164,366 | +0.11(+4.08%) |
Jul 13, 2015 | 2.740 | 2.770 | 2.670 | 2.700 | 41,397 | +0.02(+0.75%) |
Jul 10, 2015 | 2.680 | 2.840 | 2.630 | 2.680 | 55,833 | -0.01(-0.37%) |
Jul 09, 2015 | 2.670 | 2.820 | 2.620 | 2.690 | 102,835 | +0.02(+0.75%) |
Jul 08, 2015 | 2.710 | 2.714 | 2.540 | 2.670 | 130,447 | -0.01(-0.37%) |
Jul 07, 2015 | 2.810 | 2.810 | 2.650 | 2.680 | 67,053 | -0.10(-3.60%) |
Jul 06, 2015 | 2.740 | 2.820 | 2.740 | 2.780 | 33,727 | +0.03(+1.09%) |
Jul 02, 2015 | 2.710 | 2.750 | 2.750 | 2.750 | 66,400 | +0.05(+1.85%) |
Jul 01, 2015 | 2.930 | 2.930 | 2.660 | 2.700 | 169,253 | +0.01(+0.37%) |
Jun 30, 2015 | 2.738 | 2.760 | 2.640 | 2.690 | 122,821 | -0.06(-2.18%) |
Jun 29, 2015 | 2.890 | 2.890 | 2.710 | 2.750 | 51,174 | -0.17(-5.82%) |
Jun 26, 2015 | 2.830 | 2.960 | 2.760 | 2.920 | 164,394 | +0.13(+4.66%) |
Jun 25, 2015 | 3.000 | 3.050 | 2.780 | 2.790 | 152,708 | -0.18(-6.06%) |
Jun 24, 2015 | 3.030 | 3.070 | 2.960 | 2.970 | 43,517 | -0.05(-1.66%) |
Jun 23, 2015 | 3.080 | 3.080 | 2.980 | 3.020 | 108,912 | -0.01(-0.33%) |
Jun 22, 2015 | 3.220 | 3.220 | 2.990 | 3.030 | 153,003 | -0.17(-5.31%) |
Jun 19, 2015 | 3.050 | 3.240 | 2.937 | 3.200 | 247,263 | +0.17(+5.61%) |
Jun 18, 2015 | 3.060 | 2.990 | 2.990 | 3.030 | 80,628 | +0.04(+1.34%) |
Jun 17, 2015 | 3.010 | 3.060 | 2.980 | 2.990 | 153,368 | +0.00(+0.00%) |
Jun 16, 2015 | 3.060 | 3.136 | 2.980 | 2.990 | 124,864 | -0.09(-2.92%) |
Jun 15, 2015 | 3.070 | 3.110 | 2.960 | 3.080 | 138,009 | +0.02(+0.65%) |
Jun 12, 2015 | 3.180 | 3.180 | 2.920 | 3.060 | 165,134 | +0.00(+0.00%) |
Jun 11, 2015 | 3.080 | 3.120 | 3.030 | 3.060 | 83,857 | -0.01(-0.33%) |
Jun 10, 2015 | 3.050 | 3.220 | 3.010 | 3.070 | 263,999 | +0.02(+0.66%) |
Jun 09, 2015 | 3.140 | 3.240 | 3.040 | 3.050 | 114,872 | -0.09(-2.87%) |
Jun 08, 2015 | 3.160 | 3.430 | 3.090 | 3.140 | 107,953 | +0.01(+0.32%) |
Jun 05, 2015 | 3.160 | 3.370 | 3.120 | 3.130 | 121,308 | -0.03(-0.95%) |
Jun 04, 2015 | 3.500 | 3.770 | 2.964 | 3.160 | 532,504 | -0.30(-8.58%) |
Jun 03, 2015 | 2.750 | 3.530 | 2.750 | 3.456 | 409,034 | +0.76(+28.01%) |
Jun 02, 2015 | 3.110 | 3.160 | 2.700 | 2.700 | 203,059 | -0.40(-12.90%) |
Jun 01, 2015 | 3.450 | 3.410 | 3.100 | 3.100 | 101,225 | -0.31(-9.09%) |
May 29, 2015 | 3.500 | 3.710 | 3.410 | 3.410 | 55,490 | -0.09(-2.57%) |
May 28, 2015 | 3.480 | 3.590 | 3.220 | 3.500 | 66,730 | +0.02(+0.57%) |
May 27, 2015 | 3.830 | 3.830 | 3.320 | 3.480 | 168,740 | -0.38(-9.84%) |
May 26, 2015 | 4.140 | 4.170 | 3.840 | 3.860 | 106,235 | -0.17(-4.22%) |
May 22, 2015 | 4.000 | 4.030 | 4.030 | 4.030 | 105,200 | -0.07(-1.71%) |
May 21, 2015 | 4.480 | 4.748 | 3.900 | 4.100 | 247,018 | -0.35(-7.87%) |
May 20, 2015 | 3.510 | 4.890 | 3.500 | 4.450 | 461,827 | +1.07(+31.66%) |
May 19, 2015 | 3.360 | 3.440 | 3.240 | 3.380 | 157,641 | +0.04(+1.20%) |
May 18, 2015 | 3.450 | 3.450 | 3.210 | 3.340 | 121,074 | -0.06(-1.76%) |
May 15, 2015 | 3.000 | 3.400 | 2.950 | 3.400 | 163,427 | +0.49(+16.84%) |
May 14, 2015 | 2.980 | 3.190 | 2.800 | 2.910 | 238,877 | +0.04(+1.39%) |
May 13, 2015 | 2.840 | 2.980 | 2.670 | 2.870 | 117,521 | +0.07(+2.50%) |
May 12, 2015 | 2.930 | 3.000 | 2.750 | 2.800 | 151,887 | -0.13(-4.44%) |
May 11, 2015 | 3.150 | 3.780 | 2.820 | 2.930 | 322,270 | -0.10(-3.30%) |
May 08, 2015 | 3.920 | 3.980 | 2.860 | 3.030 | 319,626 | -0.87(-22.31%) |
May 07, 2015 | 4.360 | 4.550 | 3.850 | 3.900 | 122,242 | -0.67(-14.66%) |
May 06, 2015 | 4.430 | 5.000 | 4.060 | 4.570 | 112,762 | +0.11(+2.47%) |
May 05, 2015 | 4.370 | 4.550 | 4.220 | 4.460 | 49,843 | +0.11(+2.53%) |
May 04, 2015 | 4.700 | 4.700 | 4.290 | 4.350 | 24,527 | +0.00(+0.00%) |