Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.597 | 2.660 | 2.552 | 2.624 | 82,428 | +0.04(+1.74%) |
Jul 30, 2015 | 2.543 | 2.597 | 2.534 | 2.579 | 43,708 | +0.05(+2.13%) |
Jul 29, 2015 | 2.552 | 2.615 | 2.418 | 2.525 | 158,309 | +0.02(+0.71%) |
Jul 28, 2015 | 2.409 | 2.597 | 2.409 | 2.507 | 169,881 | +0.01(+0.36%) |
Jul 27, 2015 | 2.543 | 2.570 | 2.454 | 2.499 | 142,896 | +0.00(+0.00%) |
Jul 24, 2015 | 2.534 | 2.561 | 2.481 | 2.499 | 75,536 | +0.01(+0.36%) |
Jul 23, 2015 | 2.552 | 2.624 | 2.481 | 2.490 | 89,427 | -0.05(-2.11%) |
Jul 22, 2015 | 2.534 | 2.588 | 2.507 | 2.543 | 206,428 | +0.01(+0.35%) |
Jul 21, 2015 | 2.660 | 2.704 | 2.507 | 2.534 | 565,282 | -0.13(-4.71%) |
Jul 20, 2015 | 2.687 | 2.722 | 2.651 | 2.660 | 108,321 | -0.05(-1.98%) |
Jul 17, 2015 | 2.740 | 2.803 | 2.687 | 2.713 | 127,751 | -0.12(-4.11%) |
Jul 16, 2015 | 2.875 | 2.901 | 2.812 | 2.830 | 46,648 | -0.01(-0.32%) |
Jul 15, 2015 | 2.893 | 2.937 | 2.812 | 2.839 | 49,761 | -0.07(-2.46%) |
Jul 14, 2015 | 2.821 | 2.937 | 2.821 | 2.910 | 60,537 | +0.03(+0.93%) |
Jul 13, 2015 | 2.937 | 2.946 | 2.857 | 2.884 | 65,056 | -0.02(-0.62%) |
Jul 10, 2015 | 2.830 | 2.928 | 2.830 | 2.901 | 77,897 | +0.10(+3.51%) |
Jul 09, 2015 | 2.722 | 2.830 | 2.722 | 2.803 | 40,621 | +0.13(+4.68%) |
Jul 08, 2015 | 2.812 | 2.830 | 2.678 | 2.678 | 155,700 | -0.14(-5.08%) |
Jul 07, 2015 | 2.839 | 2.884 | 2.776 | 2.821 | 61,767 | -0.05(-1.87%) |
Jul 06, 2015 | 2.848 | 2.910 | 2.758 | 2.875 | 180,075 | -0.02(-0.62%) |
Jul 02, 2015 | 2.866 | 2.893 | 2.893 | 2.893 | 97,261 | +0.03(+0.94%) |
Jul 01, 2015 | 2.964 | 3.000 | 2.839 | 2.866 | 114,163 | -0.03(-0.93%) |
Jun 30, 2015 | 2.973 | 3.036 | 2.893 | 2.893 | 131,825 | -0.04(-1.52%) |
Jun 29, 2015 | 3.009 | 3.054 | 2.893 | 2.937 | 128,848 | -0.08(-2.67%) |
Jun 26, 2015 | 3.063 | 3.099 | 2.982 | 3.018 | 94,795 | -0.01(-0.30%) |
Jun 25, 2015 | 3.063 | 3.125 | 3.027 | 3.027 | 120,312 | -0.03(-0.88%) |
Jun 24, 2015 | 3.063 | 3.090 | 3.027 | 3.054 | 95,243 | -0.04(-1.45%) |
Jun 23, 2015 | 3.045 | 3.157 | 3.027 | 3.099 | 137,413 | +0.05(+1.76%) |
Jun 22, 2015 | 3.116 | 3.175 | 3.027 | 3.045 | 154,099 | -0.10(-3.13%) |
Jun 19, 2015 | 3.045 | 3.143 | 3.027 | 3.143 | 196,146 | +0.08(+2.63%) |
Jun 18, 2015 | 3.009 | 3.134 | 3.009 | 3.063 | 177,738 | +0.05(+1.79%) |
Jun 17, 2015 | 2.982 | 3.134 | 2.964 | 3.009 | 235,901 | +0.04(+1.51%) |
Jun 16, 2015 | 3.009 | 3.054 | 2.955 | 2.964 | 269,601 | -0.05(-1.78%) |
Jun 15, 2015 | 3.000 | 3.018 | 2.973 | 3.018 | 141,080 | -0.02(-0.59%) |
Jun 12, 2015 | 3.009 | 3.072 | 3.009 | 3.036 | 149,401 | +0.00(+0.00%) |
Jun 11, 2015 | 3.045 | 3.134 | 3.000 | 3.036 | 243,337 | +0.04(+1.19%) |
Jun 10, 2015 | 2.991 | 3.036 | 2.758 | 3.000 | 679,617 | +0.07(+2.45%) |
Jun 09, 2015 | 3.528 | 3.528 | 2.875 | 2.928 | 1,014,949 | -0.73(-20.05%) |
Jun 08, 2015 | 3.734 | 3.779 | 3.627 | 3.663 | 132,910 | -0.13(-3.31%) |
Jun 05, 2015 | 3.797 | 3.820 | 3.734 | 3.788 | 67,134 | -0.02(-0.47%) |
Jun 04, 2015 | 3.779 | 3.922 | 3.725 | 3.806 | 99,665 | -0.04(-0.93%) |
Jun 03, 2015 | 3.815 | 3.922 | 3.788 | 3.842 | 93,498 | -0.04(-0.92%) |
Jun 02, 2015 | 3.788 | 3.914 | 3.712 | 3.878 | 85,560 | +0.04(+1.17%) |
Jun 01, 2015 | 3.824 | 3.887 | 3.815 | 3.833 | 83,605 | -0.08(-2.06%) |
May 29, 2015 | 3.940 | 3.994 | 3.904 | 3.913 | 78,911 | -0.03(-0.68%) |
May 28, 2015 | 3.949 | 3.976 | 3.904 | 3.940 | 60,123 | +0.01(+0.23%) |
May 27, 2015 | 4.039 | 4.048 | 3.896 | 3.931 | 91,680 | -0.12(-2.88%) |
May 26, 2015 | 3.922 | 4.102 | 3.887 | 4.048 | 117,964 | +0.09(+2.26%) |
May 22, 2015 | 3.931 | 3.958 | 3.958 | 3.958 | 33,276 | +0.04(+1.14%) |
May 21, 2015 | 3.994 | 4.013 | 3.913 | 3.913 | 44,585 | -0.08(-2.02%) |
May 20, 2015 | 3.878 | 4.061 | 3.869 | 3.994 | 148,346 | +0.18(+4.69%) |
May 19, 2015 | 3.716 | 3.869 | 3.716 | 3.815 | 125,040 | +0.13(+3.40%) |
May 18, 2015 | 3.672 | 3.707 | 3.627 | 3.690 | 184,744 | +0.06(+1.73%) |
May 15, 2015 | 3.716 | 3.779 | 3.493 | 3.627 | 214,905 | -0.10(-2.64%) |
May 14, 2015 | 3.761 | 3.797 | 3.645 | 3.725 | 140,124 | -0.03(-0.72%) |
May 13, 2015 | 3.779 | 3.806 | 3.743 | 3.752 | 104,572 | -0.02(-0.48%) |
May 12, 2015 | 3.797 | 3.824 | 3.770 | 3.770 | 61,252 | -0.07(-1.86%) |
May 11, 2015 | 3.797 | 3.922 | 3.797 | 3.842 | 48,679 | +0.05(+1.42%) |
May 08, 2015 | 3.752 | 3.842 | 3.699 | 3.788 | 72,739 | +0.04(+1.20%) |
May 07, 2015 | 3.725 | 3.833 | 3.699 | 3.743 | 141,843 | -0.02(-0.48%) |
May 06, 2015 | 3.887 | 3.913 | 3.725 | 3.761 | 132,659 | -0.12(-3.00%) |
May 05, 2015 | 4.030 | 4.048 | 3.860 | 3.878 | 118,070 | -0.15(-3.78%) |
May 04, 2015 | 4.030 | 4.075 | 4.030 | 4.030 | 58,000 | +0.00(+0.00%) |