Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.260 | 2.280 | 2.260 | 2.270 | 30,037 | -0.02(-0.87%) |
Jul 30, 2015 | 2.280 | 2.340 | 2.190 | 2.290 | 50,532 | +0.05(+2.23%) |
Jul 29, 2015 | 2.220 | 2.240 | 2.150 | 2.240 | 34,017 | +0.10(+4.67%) |
Jul 28, 2015 | 2.140 | 2.290 | 2.140 | 2.140 | 66,302 | -0.02(-0.93%) |
Jul 27, 2015 | 2.270 | 2.320 | 2.150 | 2.160 | 48,460 | -0.12(-5.26%) |
Jul 24, 2015 | 2.413 | 2.420 | 2.270 | 2.280 | 29,898 | -0.11(-4.60%) |
Jul 23, 2015 | 2.380 | 2.410 | 2.350 | 2.390 | 31,191 | +0.04(+1.70%) |
Jul 22, 2015 | 2.340 | 2.450 | 2.250 | 2.350 | 60,052 | -0.02(-0.84%) |
Jul 21, 2015 | 2.490 | 2.560 | 2.330 | 2.370 | 72,728 | -0.07(-2.87%) |
Jul 20, 2015 | 2.500 | 2.570 | 2.390 | 2.440 | 113,480 | +0.09(+3.83%) |
Jul 17, 2015 | 2.150 | 2.470 | 2.150 | 2.350 | 300,708 | +0.22(+10.33%) |
Jul 16, 2015 | 2.190 | 2.200 | 2.110 | 2.130 | 29,387 | +0.01(+0.47%) |
Jul 15, 2015 | 2.090 | 2.180 | 2.060 | 2.120 | 81,683 | +0.10(+4.95%) |
Jul 14, 2015 | 2.090 | 2.090 | 2.040 | 2.020 | 42,129 | -0.03(-1.46%) |
Jul 13, 2015 | 2.070 | 2.310 | 2.037 | 2.050 | 313,543 | +0.05(+2.50%) |
Jul 10, 2015 | 2.040 | 2.064 | 1.990 | 2.000 | 30,296 | -0.03(-1.33%) |
Jul 09, 2015 | 2.000 | 2.045 | 1.980 | 2.027 | 9,815 | +0.04(+1.86%) |
Jul 08, 2015 | 1.990 | 2.010 | 1.970 | 1.990 | 24,651 | -0.03(-1.34%) |
Jul 07, 2015 | 2.040 | 2.084 | 1.960 | 2.017 | 18,955 | -0.01(-0.64%) |
Jul 06, 2015 | 1.990 | 2.060 | 1.990 | 2.030 | 10,919 | +0.02(+1.00%) |
Jul 02, 2015 | 1.990 | 2.010 | 2.010 | 2.010 | 5,900 | +0.05(+2.55%) |
Jul 01, 2015 | 1.960 | 1.990 | 1.960 | 1.960 | 13,257 | +0.01(+0.51%) |
Jun 30, 2015 | 1.970 | 1.970 | 1.950 | 1.950 | 66,024 | -0.01(-0.51%) |
Jun 29, 2015 | 2.020 | 2.030 | 1.960 | 1.960 | 81,787 | -0.05(-2.49%) |
Jun 26, 2015 | 2.030 | 2.040 | 2.010 | 2.010 | 61,255 | -0.02(-0.99%) |
Jun 25, 2015 | 2.070 | 2.070 | 2.020 | 2.030 | 28,064 | -0.01(-0.49%) |
Jun 24, 2015 | 2.010 | 2.080 | 2.010 | 2.040 | 52,905 | +0.03(+1.49%) |
Jun 23, 2015 | 2.010 | 2.070 | 2.000 | 2.010 | 111,993 | -0.04(-1.95%) |
Jun 22, 2015 | 2.120 | 2.180 | 2.050 | 2.050 | 156,098 | -0.16(-7.24%) |
Jun 19, 2015 | 2.184 | 2.210 | 2.120 | 2.210 | 124,233 | +0.04(+1.84%) |
Jun 18, 2015 | 2.230 | 2.260 | 2.160 | 2.170 | 86,720 | -0.04(-1.81%) |
Jun 17, 2015 | 2.400 | 2.400 | 2.200 | 2.210 | 89,508 | -0.02(-0.90%) |
Jun 16, 2015 | 2.350 | 2.450 | 2.170 | 2.230 | 212,503 | -0.12(-5.11%) |
Jun 15, 2015 | 2.430 | 2.780 | 2.350 | 2.350 | 1,673,251 | +0.04(+1.73%) |
Jun 12, 2015 | 2.180 | 2.330 | 2.170 | 2.310 | 98,550 | +0.14(+6.45%) |
Jun 11, 2015 | 2.200 | 2.266 | 2.170 | 2.170 | 131,299 | -0.05(-2.25%) |
Jun 10, 2015 | 2.250 | 2.325 | 2.170 | 2.220 | 199,012 | +0.06(+2.78%) |
Jun 09, 2015 | 2.250 | 2.260 | 2.150 | 2.160 | 216,333 | -0.12(-5.26%) |
Jun 08, 2015 | 2.450 | 2.515 | 2.270 | 2.280 | 219,614 | -0.22(-8.80%) |
Jun 05, 2015 | 2.440 | 2.560 | 2.382 | 2.500 | 404,004 | +0.06(+2.46%) |
Jun 04, 2015 | 2.780 | 2.820 | 2.250 | 2.440 | 1,113,332 | -0.35(-12.54%) |
Jun 03, 2015 | 2.490 | 4.340 | 2.340 | 2.790 | 14,637,129 | +0.81(+40.91%) |
Jun 02, 2015 | 1.930 | 2.100 | 1.871 | 1.980 | 180,511 | +0.05(+2.59%) |
Jun 01, 2015 | 1.890 | 2.040 | 1.850 | 1.930 | 78,942 | +0.00(+0.17%) |
May 29, 2015 | 1.950 | 1.960 | 1.880 | 1.927 | 5,752 | -0.02(-1.19%) |
May 28, 2015 | 1.910 | 2.090 | 1.900 | 1.950 | 3,808 | +0.03(+1.56%) |
May 27, 2015 | 1.950 | 2.120 | 1.900 | 1.920 | 90,332 | -0.06(-3.03%) |
May 26, 2015 | 1.980 | 2.030 | 1.770 | 1.980 | 57,918 | +0.03(+1.54%) |
May 22, 2015 | 1.940 | 1.950 | 1.950 | 1.950 | 31,600 | +0.01(+0.52%) |
May 21, 2015 | 1.940 | 1.940 | 1.860 | 1.940 | 12,876 | +0.02(+1.31%) |
May 20, 2015 | 1.880 | 1.950 | 1.850 | 1.915 | 39,726 | +0.02(+0.79%) |
May 19, 2015 | 1.930 | 1.930 | 1.800 | 1.900 | 19,047 | +0.10(+5.55%) |
May 18, 2015 | 1.800 | 1.834 | 1.770 | 1.800 | 10,729 | -0.03(-1.63%) |
May 15, 2015 | 1.770 | 1.830 | 1.770 | 1.830 | 14,247 | +0.05(+2.81%) |
May 14, 2015 | 1.800 | 1.820 | 1.770 | 1.780 | 11,602 | -0.02(-1.16%) |
May 13, 2015 | 1.830 | 1.930 | 1.730 | 1.801 | 146,975 | -0.02(-1.05%) |
May 12, 2015 | 1.930 | 1.950 | 1.785 | 1.820 | 48,594 | -0.11(-5.70%) |
May 11, 2015 | 2.020 | 2.020 | 1.910 | 1.930 | 14,860 | -0.13(-6.31%) |
May 08, 2015 | 2.050 | 2.090 | 1.855 | 2.060 | 95,984 | -0.03(-1.44%) |
May 07, 2015 | 2.090 | 2.140 | 1.950 | 2.090 | 40,575 | +0.03(+1.46%) |
May 06, 2015 | 1.940 | 2.100 | 1.940 | 2.060 | 136,206 | +0.08(+4.04%) |
May 05, 2015 | 2.030 | 2.091 | 1.920 | 1.980 | 42,822 | -0.08(-3.88%) |
May 04, 2015 | 1.980 | 2.060 | 1.950 | 2.060 | 66,578 | +0.10(+5.10%) |