Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.806 | 2.881 | 2.773 | 2.844 | 433,584 | +0.04(+1.33%) |
Jul 30, 2015 | 2.785 | 2.806 | 2.773 | 2.806 | 308,028 | +0.02(+0.75%) |
Jul 29, 2015 | 2.752 | 2.789 | 2.735 | 2.785 | 327,767 | +0.03(+1.21%) |
Jul 28, 2015 | 2.781 | 2.798 | 2.748 | 2.752 | 544,899 | -0.02(-0.60%) |
Jul 27, 2015 | 2.781 | 2.794 | 2.756 | 2.769 | 506,224 | -0.01(-0.45%) |
Jul 24, 2015 | 2.798 | 2.798 | 2.769 | 2.781 | 252,972 | -0.02(-0.74%) |
Jul 23, 2015 | 2.827 | 2.827 | 2.773 | 2.802 | 327,575 | -0.03(-1.17%) |
Jul 22, 2015 | 2.848 | 2.848 | 2.794 | 2.835 | 276,844 | -0.00(-0.15%) |
Jul 21, 2015 | 2.844 | 2.848 | 2.814 | 2.839 | 378,236 | -0.02(-0.73%) |
Jul 20, 2015 | 2.860 | 2.868 | 2.831 | 2.860 | 419,124 | +0.00(+0.15%) |
Jul 17, 2015 | 2.827 | 2.856 | 2.827 | 2.856 | 198,111 | +0.02(+0.59%) |
Jul 16, 2015 | 2.877 | 2.877 | 2.831 | 2.839 | 162,474 | -0.04(-1.44%) |
Jul 15, 2015 | 2.868 | 2.881 | 2.852 | 2.881 | 128,848 | +0.01(+0.29%) |
Jul 14, 2015 | 2.860 | 2.885 | 2.848 | 2.873 | 404,042 | +0.02(+0.58%) |
Jul 13, 2015 | 2.814 | 2.856 | 2.814 | 2.856 | 264,716 | +0.07(+2.38%) |
Jul 10, 2015 | 2.781 | 2.806 | 2.773 | 2.789 | 345,474 | +0.01(+0.30%) |
Jul 09, 2015 | 2.798 | 2.810 | 2.765 | 2.781 | 306,905 | -0.02(-0.59%) |
Jul 08, 2015 | 2.814 | 2.844 | 2.794 | 2.798 | 241,777 | -0.03(-1.17%) |
Jul 07, 2015 | 2.798 | 2.844 | 2.789 | 2.831 | 230,361 | +0.03(+1.19%) |
Jul 06, 2015 | 2.785 | 2.802 | 2.765 | 2.798 | 208,103 | +0.02(+0.75%) |
Jul 02, 2015 | 2.798 | 2.777 | 2.777 | 2.777 | 218,896 | -0.03(-1.18%) |
Jul 01, 2015 | 2.802 | 2.827 | 2.794 | 2.810 | 335,229 | +0.00(+0.00%) |
Jun 30, 2015 | 2.744 | 2.812 | 2.735 | 2.810 | 403,426 | +0.06(+2.27%) |
Jun 29, 2015 | 2.819 | 2.823 | 2.731 | 2.748 | 660,457 | -0.09(-3.08%) |
Jun 26, 2015 | 2.823 | 2.839 | 2.806 | 2.835 | 480,889 | +0.00(+0.15%) |
Jun 25, 2015 | 2.848 | 2.852 | 2.831 | 2.831 | 500,730 | -0.01(-0.29%) |
Jun 24, 2015 | 2.877 | 2.877 | 2.831 | 2.839 | 237,411 | -0.02(-0.87%) |
Jun 23, 2015 | 2.860 | 2.877 | 2.848 | 2.864 | 319,656 | +0.00(+0.15%) |
Jun 22, 2015 | 2.848 | 2.881 | 2.848 | 2.860 | 445,284 | -0.00(-0.15%) |
Jun 19, 2015 | 2.889 | 2.902 | 2.844 | 2.864 | 450,614 | -0.03(-1.01%) |
Jun 18, 2015 | 2.856 | 2.898 | 2.848 | 2.893 | 275,047 | +0.02(+0.87%) |
Jun 17, 2015 | 2.877 | 2.877 | 2.839 | 2.868 | 267,648 | -0.01(-0.29%) |
Jun 16, 2015 | 2.910 | 2.910 | 2.873 | 2.877 | 247,081 | -0.02(-0.86%) |
Jun 15, 2015 | 2.923 | 2.927 | 2.898 | 2.902 | 549,659 | -0.01(-0.29%) |
Jun 12, 2015 | 2.898 | 2.914 | 2.860 | 2.910 | 838,723 | +0.01(+0.43%) |
Jun 11, 2015 | 2.873 | 2.910 | 2.868 | 2.898 | 358,225 | +0.05(+1.75%) |
Jun 10, 2015 | 2.852 | 2.873 | 2.839 | 2.848 | 439,845 | -0.00(-0.15%) |
Jun 09, 2015 | 2.860 | 2.860 | 2.848 | 2.852 | 502,623 | -0.01(-0.29%) |
Jun 08, 2015 | 2.873 | 2.881 | 2.852 | 2.860 | 313,246 | -0.03(-1.01%) |
Jun 05, 2015 | 2.885 | 2.906 | 2.885 | 2.889 | 441,950 | +0.00(+0.14%) |
Jun 04, 2015 | 2.906 | 2.935 | 2.885 | 2.885 | 390,579 | -0.03(-1.14%) |
Jun 03, 2015 | 2.931 | 2.939 | 2.910 | 2.918 | 413,436 | -0.03(-0.99%) |
Jun 02, 2015 | 2.956 | 2.956 | 2.935 | 2.947 | 668,027 | +0.00(+0.00%) |
Jun 01, 2015 | 2.972 | 2.977 | 2.943 | 2.947 | 539,179 | +0.00(+0.00%) |
May 29, 2015 | 2.981 | 2.997 | 2.947 | 2.947 | 432,850 | -0.03(-1.12%) |
May 28, 2015 | 2.989 | 2.997 | 2.968 | 2.981 | 631,656 | +0.00(+0.00%) |
May 27, 2015 | 2.947 | 2.985 | 2.931 | 2.981 | 1,067,235 | +0.05(+1.56%) |
May 26, 2015 | 2.918 | 2.943 | 2.902 | 2.935 | 943,330 | +0.02(+0.86%) |
May 22, 2015 | 2.931 | 2.910 | 2.910 | 2.910 | 684,593 | -0.02(-0.71%) |
May 21, 2015 | 2.923 | 2.952 | 2.918 | 2.931 | 551,297 | +0.00(+0.00%) |
May 20, 2015 | 2.898 | 2.931 | 2.889 | 2.931 | 1,011,462 | +0.03(+1.15%) |
May 19, 2015 | 2.873 | 2.914 | 2.873 | 2.898 | 790,626 | +0.02(+0.87%) |
May 18, 2015 | 2.831 | 2.885 | 2.810 | 2.873 | 2,047,106 | +0.05(+1.92%) |
May 15, 2015 | 2.785 | 2.823 | 2.781 | 2.819 | 1,445,799 | +0.05(+1.65%) |
May 14, 2015 | 2.731 | 2.789 | 2.731 | 2.773 | 8,307,718 | +0.05(+1.83%) |
May 13, 2015 | 2.785 | 2.789 | 2.723 | 2.723 | 1,036,681 | -0.02(-0.61%) |
May 12, 2015 | 2.817 | 2.821 | 2.740 | 2.740 | 3,775,398 | -0.06(-2.18%) |
May 11, 2015 | 2.853 | 2.853 | 2.801 | 2.801 | 1,473,448 | -0.04(-1.43%) |
May 08, 2015 | 2.853 | 2.853 | 2.805 | 2.841 | 972,071 | +0.03(+1.16%) |
May 07, 2015 | 2.841 | 2.841 | 2.805 | 2.809 | 588,108 | -0.01(-0.43%) |
May 06, 2015 | 2.841 | 2.853 | 2.817 | 2.821 | 549,801 | -0.00(-0.14%) |
May 05, 2015 | 2.837 | 2.864 | 2.821 | 2.825 | 725,022 | -0.02(-0.71%) |
May 04, 2015 | 2.914 | 2.923 | 2.837 | 2.845 | 526,861 | -0.00(-0.14%) |