Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.440 | 2.590 | 2.401 | 2.590 | 3,253,027 | +0.19(+7.92%) |
Jul 30, 2015 | 2.400 | 2.420 | 2.360 | 2.400 | 1,078,083 | +0.01(+0.42%) |
Jul 29, 2015 | 2.400 | 2.450 | 2.360 | 2.390 | 1,333,371 | +0.00(+0.00%) |
Jul 28, 2015 | 2.420 | 2.450 | 2.360 | 2.390 | 1,897,007 | +0.07(+3.02%) |
Jul 27, 2015 | 2.400 | 2.408 | 2.310 | 2.320 | 1,658,951 | -0.06(-2.52%) |
Jul 24, 2015 | 2.430 | 2.441 | 2.370 | 2.380 | 1,238,587 | -0.05(-2.06%) |
Jul 23, 2015 | 2.480 | 2.480 | 2.400 | 2.430 | 1,505,159 | -0.06(-2.41%) |
Jul 22, 2015 | 2.470 | 2.500 | 2.420 | 2.490 | 1,285,583 | +0.01(+0.40%) |
Jul 21, 2015 | 2.390 | 2.570 | 2.340 | 2.480 | 4,028,105 | +0.11(+4.64%) |
Jul 20, 2015 | 2.500 | 2.500 | 2.330 | 2.370 | 1,941,895 | -0.01(-0.42%) |
Jul 17, 2015 | 2.290 | 2.390 | 2.280 | 2.380 | 1,946,973 | +0.07(+3.03%) |
Jul 16, 2015 | 2.290 | 2.340 | 2.280 | 2.310 | 1,195,871 | +0.02(+0.87%) |
Jul 15, 2015 | 2.320 | 2.335 | 2.280 | 2.290 | 1,703,080 | -0.05(-2.14%) |
Jul 14, 2015 | 2.350 | 2.385 | 2.290 | 2.340 | 1,808,999 | -0.01(-0.43%) |
Jul 13, 2015 | 2.310 | 2.350 | 2.260 | 2.350 | 1,836,747 | +0.07(+3.07%) |
Jul 10, 2015 | 2.360 | 2.370 | 2.260 | 2.280 | 2,484,047 | -0.05(-2.15%) |
Jul 09, 2015 | 2.400 | 2.420 | 2.330 | 2.330 | 2,616,106 | -0.01(-0.43%) |
Jul 08, 2015 | 2.500 | 2.510 | 2.300 | 2.340 | 4,469,921 | -0.20(-7.87%) |
Jul 07, 2015 | 2.430 | 2.620 | 2.370 | 2.540 | 12,360,033 | +0.31(+13.90%) |
Jul 06, 2015 | 2.230 | 2.270 | 2.170 | 2.230 | 2,436,632 | -0.09(-3.88%) |
Jul 02, 2015 | 2.420 | 2.320 | 2.320 | 2.320 | 4,143,400 | -0.03(-1.28%) |
Jul 01, 2015 | 2.460 | 2.470 | 2.335 | 2.350 | 3,505,015 | -0.10(-4.08%) |
Jun 30, 2015 | 2.450 | 2.480 | 2.410 | 2.450 | 2,312,896 | +0.00(+0.00%) |
Jun 29, 2015 | 2.520 | 2.540 | 2.450 | 2.450 | 3,318,206 | -0.12(-4.67%) |
Jun 26, 2015 | 2.560 | 2.575 | 2.520 | 2.570 | 4,386,446 | +0.00(+0.00%) |
Jun 25, 2015 | 2.600 | 2.610 | 2.560 | 2.570 | 1,355,813 | -0.01(-0.39%) |
Jun 24, 2015 | 2.600 | 2.625 | 2.560 | 2.580 | 1,380,452 | -0.05(-1.90%) |
Jun 23, 2015 | 2.620 | 2.640 | 2.580 | 2.630 | 1,303,403 | -0.01(-0.38%) |
Jun 22, 2015 | 2.600 | 2.640 | 2.590 | 2.640 | 1,630,718 | +0.04(+1.54%) |
Jun 19, 2015 | 2.610 | 2.625 | 2.550 | 2.600 | 2,291,159 | +0.01(+0.39%) |
Jun 18, 2015 | 2.610 | 2.640 | 2.590 | 2.590 | 1,458,607 | +0.00(+0.00%) |
Jun 17, 2015 | 2.650 | 2.660 | 2.580 | 2.590 | 1,750,384 | -0.06(-2.45%) |
Jun 16, 2015 | 2.680 | 2.700 | 2.650 | 2.655 | 938,721 | -0.04(-1.30%) |
Jun 15, 2015 | 2.670 | 2.720 | 2.630 | 2.690 | 1,186,334 | +0.00(+0.00%) |
Jun 12, 2015 | 2.700 | 2.720 | 2.670 | 2.690 | 1,736,677 | +0.00(+0.00%) |
Jun 11, 2015 | 2.710 | 2.724 | 2.670 | 2.690 | 1,128,999 | -0.01(-0.37%) |
Jun 10, 2015 | 2.710 | 2.740 | 2.690 | 2.700 | 1,270,382 | +0.01(+0.37%) |
Jun 09, 2015 | 2.710 | 2.730 | 2.690 | 2.690 | 1,521,412 | -0.05(-1.82%) |
Jun 08, 2015 | 2.730 | 2.750 | 2.700 | 2.740 | 1,179,274 | +0.00(+0.00%) |
Jun 05, 2015 | 2.730 | 2.745 | 2.650 | 2.740 | 1,442,009 | +0.01(+0.18%) |
Jun 04, 2015 | 2.820 | 2.840 | 2.720 | 2.735 | 2,742,600 | -0.08(-3.01%) |
Jun 03, 2015 | 2.800 | 2.850 | 2.770 | 2.820 | 2,876,649 | +0.02(+0.71%) |
Jun 02, 2015 | 2.800 | 2.840 | 2.750 | 2.800 | 6,225,487 | +0.12(+4.48%) |
Jun 01, 2015 | 2.720 | 2.720 | 2.640 | 2.680 | 2,579,096 | -0.04(-1.47%) |
May 29, 2015 | 2.750 | 2.770 | 2.690 | 2.720 | 1,995,965 | -0.01(-0.37%) |
May 28, 2015 | 2.720 | 2.740 | 2.666 | 2.730 | 2,011,268 | +0.02(+0.74%) |
May 27, 2015 | 2.680 | 2.788 | 2.650 | 2.710 | 5,391,769 | +0.13(+5.04%) |
May 26, 2015 | 2.560 | 2.590 | 2.520 | 2.580 | 1,712,601 | +0.00(+0.00%) |
May 22, 2015 | 2.600 | 2.580 | 2.580 | 2.580 | 3,095,600 | -0.04(-1.53%) |
May 21, 2015 | 2.630 | 2.670 | 2.600 | 2.620 | 1,485,985 | +0.00(+0.00%) |
May 20, 2015 | 2.680 | 2.690 | 2.600 | 2.620 | 2,117,712 | -0.06(-2.24%) |
May 19, 2015 | 2.760 | 2.800 | 2.630 | 2.680 | 4,627,111 | +0.10(+3.88%) |
May 18, 2015 | 2.610 | 2.620 | 2.530 | 2.580 | 1,534,702 | -0.03(-1.15%) |
May 15, 2015 | 2.620 | 2.640 | 2.570 | 2.610 | 1,753,249 | -0.02(-0.76%) |
May 14, 2015 | 2.630 | 2.650 | 2.560 | 2.630 | 1,812,172 | +0.01(+0.38%) |
May 13, 2015 | 2.670 | 2.730 | 2.610 | 2.620 | 2,852,719 | -0.01(-0.38%) |
May 12, 2015 | 2.550 | 2.689 | 2.480 | 2.630 | 4,770,078 | +0.08(+3.14%) |
May 11, 2015 | 2.370 | 2.650 | 2.320 | 2.550 | 9,951,845 | +0.12(+4.94%) |
May 08, 2015 | 2.480 | 2.500 | 2.410 | 2.430 | 4,028,763 | -0.03(-1.22%) |
May 07, 2015 | 2.480 | 2.500 | 2.420 | 2.460 | 2,358,546 | +0.00(+0.00%) |
May 06, 2015 | 2.430 | 2.480 | 2.400 | 2.460 | 2,354,902 | +0.04(+1.65%) |
May 05, 2015 | 2.500 | 2.520 | 2.400 | 2.420 | 3,846,913 | -0.08(-3.20%) |
May 04, 2015 | 2.500 | 2.540 | 2.480 | 2.500 | 1,921,987 | +0.01(+0.40%) |