Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.070 | 3.160 | 3.050 | 3.070 | 376,410 | +0.01(+0.33%) |
Jul 30, 2015 | 3.050 | 3.200 | 2.910 | 3.060 | 852,794 | -0.00(-0.16%) |
Jul 29, 2015 | 3.160 | 3.260 | 3.010 | 3.065 | 1,012,108 | -0.10(-3.01%) |
Jul 28, 2015 | 2.900 | 3.270 | 2.880 | 3.160 | 1,248,055 | +0.23(+7.85%) |
Jul 27, 2015 | 3.020 | 3.050 | 2.910 | 2.930 | 821,175 | -0.16(-5.18%) |
Jul 24, 2015 | 3.370 | 3.420 | 3.060 | 3.090 | 1,751,336 | -0.35(-10.17%) |
Jul 23, 2015 | 3.330 | 3.620 | 3.138 | 3.440 | 4,518,393 | +0.15(+4.56%) |
Jul 22, 2015 | 3.180 | 3.370 | 3.080 | 3.290 | 1,319,659 | +0.12(+3.79%) |
Jul 21, 2015 | 3.350 | 3.540 | 3.150 | 3.170 | 1,632,266 | -0.16(-4.80%) |
Jul 20, 2015 | 3.840 | 3.852 | 3.260 | 3.330 | 2,667,146 | -0.35(-9.51%) |
Jul 17, 2015 | 3.860 | 3.970 | 3.620 | 3.680 | 4,348,753 | -0.09(-2.39%) |
Jul 16, 2015 | 4.000 | 4.340 | 3.680 | 3.770 | 16,579,042 | -0.37(-8.94%) |
Jul 15, 2015 | 3.200 | 4.180 | 3.110 | 4.140 | 18,997,424 | +0.87(+26.61%) |
Jul 14, 2015 | 3.640 | 3.650 | 3.170 | 3.270 | 9,807,659 | -0.42(-11.38%) |
Jul 13, 2015 | 2.810 | 3.950 | 2.740 | 3.690 | 45,619,336 | +1.42(+62.56%) |
Jul 10, 2015 | 2.340 | 2.380 | 2.250 | 2.270 | 121,200 | -0.07(-2.99%) |
Jul 09, 2015 | 2.130 | 2.390 | 2.100 | 2.340 | 303,040 | +0.27(+13.04%) |
Jul 08, 2015 | 2.280 | 2.310 | 2.020 | 2.070 | 339,869 | -0.21(-9.21%) |
Jul 07, 2015 | 2.310 | 2.325 | 2.190 | 2.280 | 292,259 | -0.02(-0.87%) |
Jul 06, 2015 | 2.460 | 2.460 | 2.260 | 2.300 | 307,684 | -0.18(-7.26%) |
Jul 02, 2015 | 2.560 | 2.480 | 2.480 | 2.480 | 140,100 | -0.05(-1.98%) |
Jul 01, 2015 | 2.520 | 2.600 | 2.510 | 2.530 | 277,380 | +0.02(+0.80%) |
Jun 30, 2015 | 2.420 | 2.530 | 2.370 | 2.510 | 139,785 | +0.11(+4.58%) |
Jun 29, 2015 | 2.500 | 2.500 | 2.350 | 2.400 | 310,375 | -0.12(-4.76%) |
Jun 26, 2015 | 2.500 | 2.530 | 2.410 | 2.520 | 3,135,884 | +0.03(+1.20%) |
Jun 25, 2015 | 2.620 | 2.620 | 2.440 | 2.490 | 272,787 | -0.10(-3.86%) |
Jun 24, 2015 | 2.540 | 2.645 | 2.500 | 2.590 | 242,286 | +0.03(+1.17%) |
Jun 23, 2015 | 2.460 | 2.570 | 2.455 | 2.560 | 189,994 | +0.11(+4.49%) |
Jun 22, 2015 | 2.520 | 2.600 | 2.420 | 2.450 | 286,613 | -0.05(-2.00%) |
Jun 19, 2015 | 2.600 | 2.600 | 2.500 | 2.500 | 268,873 | -0.07(-2.72%) |
Jun 18, 2015 | 2.610 | 2.650 | 2.540 | 2.570 | 149,755 | -0.03(-1.15%) |
Jun 17, 2015 | 2.640 | 2.650 | 2.550 | 2.600 | 127,005 | -0.02(-0.76%) |
Jun 16, 2015 | 2.570 | 2.640 | 2.540 | 2.620 | 120,813 | +0.05(+1.95%) |
Jun 15, 2015 | 2.580 | 2.600 | 2.530 | 2.570 | 196,052 | -0.02(-0.77%) |
Jun 12, 2015 | 2.620 | 2.641 | 2.590 | 2.590 | 124,937 | -0.06(-2.26%) |
Jun 11, 2015 | 2.610 | 2.710 | 2.590 | 2.650 | 147,681 | +0.02(+0.76%) |
Jun 10, 2015 | 2.690 | 2.720 | 2.612 | 2.630 | 359,077 | -0.06(-2.23%) |
Jun 09, 2015 | 2.730 | 2.790 | 2.700 | 2.690 | 262,867 | -0.06(-2.18%) |
Jun 08, 2015 | 2.720 | 2.830 | 2.720 | 2.750 | 220,698 | +0.01(+0.36%) |
Jun 05, 2015 | 2.800 | 2.820 | 2.730 | 2.740 | 171,790 | -0.04(-1.44%) |
Jun 04, 2015 | 2.750 | 2.820 | 2.740 | 2.780 | 170,565 | +0.00(+0.00%) |
Jun 03, 2015 | 2.730 | 2.800 | 2.710 | 2.780 | 175,142 | +0.05(+1.83%) |
Jun 02, 2015 | 2.750 | 2.780 | 2.710 | 2.730 | 219,818 | -0.04(-1.44%) |
Jun 01, 2015 | 2.700 | 2.790 | 2.700 | 2.770 | 221,305 | +0.06(+2.21%) |
May 29, 2015 | 2.710 | 2.880 | 2.700 | 2.710 | 1,245,874 | -0.01(-0.37%) |
May 28, 2015 | 2.760 | 2.795 | 2.710 | 2.720 | 157,544 | -0.04(-1.45%) |
May 27, 2015 | 2.710 | 2.790 | 2.710 | 2.760 | 247,670 | +0.05(+1.85%) |
May 26, 2015 | 2.750 | 2.780 | 2.700 | 2.710 | 295,353 | -0.08(-2.87%) |
May 22, 2015 | 2.760 | 2.790 | 2.790 | 2.790 | 249,600 | +0.05(+1.82%) |
May 21, 2015 | 2.700 | 2.760 | 2.700 | 2.740 | 156,459 | +0.05(+1.86%) |
May 20, 2015 | 2.720 | 2.760 | 2.680 | 2.690 | 151,020 | -0.03(-1.10%) |
May 19, 2015 | 2.760 | 2.790 | 2.700 | 2.720 | 180,488 | -0.05(-1.81%) |
May 18, 2015 | 2.710 | 2.770 | 2.700 | 2.770 | 253,246 | +0.04(+1.47%) |
May 15, 2015 | 2.740 | 2.750 | 2.690 | 2.730 | 160,975 | -0.02(-0.73%) |
May 14, 2015 | 2.750 | 2.770 | 2.700 | 2.750 | 209,150 | +0.02(+0.73%) |
May 13, 2015 | 2.770 | 2.770 | 2.680 | 2.730 | 141,580 | -0.03(-1.09%) |
May 12, 2015 | 2.660 | 2.770 | 2.660 | 2.760 | 223,590 | +0.02(+0.73%) |
May 11, 2015 | 2.730 | 2.770 | 2.700 | 2.740 | 195,649 | -0.01(-0.36%) |
May 08, 2015 | 2.820 | 2.820 | 2.660 | 2.750 | 269,759 | -0.05(-1.79%) |
May 07, 2015 | 2.880 | 2.900 | 2.720 | 2.800 | 361,373 | +0.04(+1.45%) |
May 06, 2015 | 2.860 | 2.860 | 2.720 | 2.760 | 212,733 | -0.06(-2.13%) |
May 05, 2015 | 2.890 | 2.920 | 2.750 | 2.820 | 293,117 | -0.04(-1.40%) |
May 04, 2015 | 2.860 | 2.920 | 2.830 | 2.860 | 340,221 | +0.04(+1.42%) |