Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.020 | 3.090 | 3.000 | 3.000 | 50,739 | -0.02(-0.66%) |
Jul 30, 2015 | 3.030 | 3.040 | 2.970 | 3.020 | 65,260 | +0.00(+0.00%) |
Jul 29, 2015 | 3.010 | 3.050 | 2.980 | 3.020 | 92,433 | +0.02(+0.67%) |
Jul 28, 2015 | 3.030 | 3.050 | 2.940 | 3.000 | 170,498 | +0.00(+0.00%) |
Jul 27, 2015 | 3.100 | 3.120 | 2.980 | 3.000 | 131,712 | -0.10(-3.23%) |
Jul 24, 2015 | 3.190 | 3.240 | 3.100 | 3.100 | 115,637 | -0.09(-2.82%) |
Jul 23, 2015 | 3.230 | 3.280 | 3.150 | 3.190 | 254,401 | -0.01(-0.31%) |
Jul 22, 2015 | 3.140 | 3.250 | 3.080 | 3.200 | 188,150 | +0.08(+2.56%) |
Jul 21, 2015 | 3.130 | 3.170 | 3.060 | 3.120 | 82,613 | -0.03(-0.95%) |
Jul 20, 2015 | 3.180 | 3.230 | 3.000 | 3.150 | 220,402 | -0.05(-1.56%) |
Jul 17, 2015 | 3.240 | 3.280 | 3.180 | 3.200 | 78,142 | -0.04(-1.23%) |
Jul 16, 2015 | 3.240 | 3.280 | 3.180 | 3.240 | 116,971 | +0.08(+2.53%) |
Jul 15, 2015 | 3.240 | 3.270 | 3.150 | 3.160 | 150,689 | -0.09(-2.77%) |
Jul 14, 2015 | 3.100 | 3.270 | 3.070 | 3.250 | 124,422 | +0.16(+5.18%) |
Jul 13, 2015 | 3.010 | 3.090 | 2.970 | 3.090 | 147,596 | +0.09(+3.00%) |
Jul 10, 2015 | 2.980 | 3.030 | 2.970 | 3.000 | 85,404 | +0.04(+1.35%) |
Jul 09, 2015 | 3.040 | 3.040 | 2.940 | 2.960 | 236,054 | -0.11(-3.58%) |
Jul 08, 2015 | 3.010 | 3.160 | 2.970 | 3.070 | 234,375 | +0.04(+1.32%) |
Jul 07, 2015 | 2.980 | 3.130 | 2.940 | 3.030 | 217,261 | +0.02(+0.66%) |
Jul 06, 2015 | 2.910 | 3.020 | 2.810 | 3.010 | 167,839 | +0.10(+3.44%) |
Jul 02, 2015 | 2.960 | 2.910 | 2.910 | 2.910 | 64,900 | -0.04(-1.36%) |
Jul 01, 2015 | 3.080 | 3.100 | 2.910 | 2.950 | 115,821 | -0.08(-2.64%) |
Jun 30, 2015 | 2.910 | 3.050 | 2.910 | 3.030 | 113,888 | +0.09(+3.06%) |
Jun 29, 2015 | 2.880 | 2.970 | 2.870 | 2.940 | 198,966 | +0.05(+1.73%) |
Jun 26, 2015 | 2.980 | 2.980 | 2.800 | 2.890 | 2,574,857 | -0.06(-2.03%) |
Jun 25, 2015 | 3.070 | 3.125 | 2.930 | 2.950 | 189,549 | -0.09(-2.96%) |
Jun 24, 2015 | 3.000 | 3.140 | 3.000 | 3.040 | 338,515 | +0.04(+1.33%) |
Jun 23, 2015 | 3.040 | 3.110 | 2.970 | 3.000 | 247,857 | -0.04(-1.32%) |
Jun 22, 2015 | 2.930 | 3.050 | 2.910 | 3.040 | 180,020 | +0.10(+3.40%) |
Jun 19, 2015 | 3.030 | 3.030 | 2.900 | 2.940 | 349,283 | -0.08(-2.65%) |
Jun 18, 2015 | 3.070 | 3.140 | 2.980 | 3.020 | 191,686 | -0.03(-0.98%) |
Jun 17, 2015 | 2.990 | 3.120 | 2.980 | 3.050 | 213,871 | +0.05(+1.67%) |
Jun 16, 2015 | 2.970 | 3.040 | 2.965 | 3.000 | 103,840 | -0.01(-0.33%) |
Jun 15, 2015 | 3.000 | 3.090 | 2.950 | 3.010 | 190,265 | +0.01(+0.33%) |
Jun 12, 2015 | 3.020 | 3.030 | 2.980 | 3.000 | 467,875 | -0.02(-0.66%) |
Jun 11, 2015 | 3.050 | 3.090 | 2.980 | 3.020 | 297,893 | -0.03(-0.98%) |
Jun 10, 2015 | 3.160 | 3.240 | 2.870 | 3.050 | 631,062 | -0.05(-1.61%) |
Jun 09, 2015 | 2.980 | 3.160 | 2.920 | 3.100 | 414,446 | +0.14(+4.73%) |
Jun 08, 2015 | 2.940 | 2.960 | 2.900 | 2.960 | 195,258 | +0.00(+0.00%) |
Jun 05, 2015 | 2.900 | 2.960 | 2.840 | 2.960 | 231,899 | +0.07(+2.42%) |
Jun 04, 2015 | 2.760 | 2.900 | 2.670 | 2.890 | 330,117 | +0.09(+3.21%) |
Jun 03, 2015 | 2.630 | 2.810 | 2.590 | 2.800 | 263,068 | +0.21(+8.11%) |
Jun 02, 2015 | 2.500 | 2.610 | 2.440 | 2.590 | 202,652 | +0.11(+4.44%) |
Jun 01, 2015 | 2.440 | 2.490 | 2.400 | 2.480 | 99,541 | +0.05(+2.06%) |
May 29, 2015 | 2.480 | 2.480 | 2.430 | 2.430 | 141,378 | -0.04(-1.62%) |
May 28, 2015 | 2.460 | 2.475 | 2.400 | 2.470 | 158,726 | -0.01(-0.40%) |
May 27, 2015 | 2.400 | 2.490 | 2.260 | 2.480 | 465,644 | +0.05(+2.06%) |
May 26, 2015 | 2.500 | 2.540 | 2.380 | 2.430 | 238,931 | -0.13(-5.08%) |
May 22, 2015 | 2.650 | 2.560 | 2.560 | 2.560 | 146,000 | -0.10(-3.76%) |
May 21, 2015 | 2.690 | 2.750 | 2.640 | 2.660 | 119,818 | -0.05(-1.85%) |
May 20, 2015 | 2.630 | 2.740 | 2.630 | 2.710 | 166,715 | +0.10(+3.83%) |
May 19, 2015 | 2.470 | 2.660 | 2.470 | 2.610 | 962,022 | +0.12(+4.82%) |
May 18, 2015 | 2.510 | 2.520 | 2.453 | 2.490 | 181,752 | -0.01(-0.40%) |
May 15, 2015 | 2.490 | 2.520 | 2.420 | 2.500 | 246,284 | +0.00(+0.00%) |
May 14, 2015 | 2.520 | 2.550 | 2.470 | 2.500 | 90,463 | -0.02(-0.79%) |
May 13, 2015 | 2.520 | 2.610 | 2.510 | 2.520 | 190,760 | -0.02(-0.79%) |
May 12, 2015 | 2.480 | 2.610 | 2.450 | 2.540 | 491,750 | +0.00(+0.00%) |
May 11, 2015 | 2.560 | 2.580 | 2.520 | 2.540 | 129,635 | -0.02(-0.78%) |
May 08, 2015 | 2.570 | 2.610 | 2.480 | 2.560 | 264,110 | +0.03(+1.19%) |
May 07, 2015 | 2.600 | 2.680 | 2.500 | 2.530 | 228,317 | -0.08(-3.07%) |
May 06, 2015 | 2.700 | 2.700 | 2.610 | 2.610 | 98,213 | -0.08(-2.97%) |
May 05, 2015 | 2.780 | 2.810 | 2.690 | 2.690 | 203,336 | -0.11(-3.93%) |
May 04, 2015 | 2.790 | 2.820 | 2.770 | 2.800 | 183,081 | +0.02(+0.72%) |