Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.160 | 3.300 | 3.150 | 3.180 | 1,422,984 | -0.01(-0.31%) |
Jul 30, 2015 | 3.350 | 3.350 | 3.150 | 3.190 | 1,281,948 | -0.12(-3.63%) |
Jul 29, 2015 | 3.390 | 3.450 | 3.210 | 3.310 | 1,255,125 | -0.04(-1.19%) |
Jul 28, 2015 | 3.300 | 3.440 | 3.270 | 3.350 | 1,229,095 | +0.00(+0.00%) |
Jul 27, 2015 | 3.200 | 3.390 | 3.010 | 3.350 | 1,455,470 | +0.16(+5.02%) |
Jul 24, 2015 | 3.430 | 3.430 | 3.180 | 3.190 | 2,542,793 | -0.21(-6.18%) |
Jul 23, 2015 | 3.450 | 3.500 | 3.370 | 3.400 | 1,639,118 | -0.05(-1.45%) |
Jul 22, 2015 | 3.400 | 3.550 | 3.320 | 3.450 | 1,772,549 | +0.04(+1.17%) |
Jul 21, 2015 | 3.200 | 3.580 | 3.100 | 3.410 | 4,085,744 | +0.24(+7.57%) |
Jul 20, 2015 | 3.390 | 3.390 | 3.100 | 3.170 | 3,326,960 | -0.14(-4.23%) |
Jul 17, 2015 | 3.200 | 3.370 | 3.150 | 3.310 | 4,046,399 | +0.19(+6.09%) |
Jul 16, 2015 | 3.080 | 3.365 | 3.070 | 3.120 | 17,224,880 | -0.64(-17.02%) |
Jul 15, 2015 | 4.000 | 4.320 | 3.350 | 3.760 | 7,751,894 | -0.24(-6.00%) |
Jul 14, 2015 | 3.460 | 4.100 | 3.350 | 4.000 | 5,674,855 | +0.51(+14.61%) |
Jul 13, 2015 | 3.090 | 3.500 | 3.000 | 3.490 | 2,857,638 | +0.45(+14.80%) |
Jul 10, 2015 | 2.900 | 3.090 | 2.830 | 3.040 | 1,861,335 | +0.19(+6.67%) |
Jul 09, 2015 | 2.780 | 2.860 | 2.760 | 2.850 | 874,895 | +0.09(+3.26%) |
Jul 08, 2015 | 2.890 | 2.900 | 2.620 | 2.760 | 890,762 | -0.09(-3.16%) |
Jul 07, 2015 | 2.720 | 2.880 | 2.640 | 2.850 | 1,022,964 | +0.12(+4.40%) |
Jul 06, 2015 | 2.580 | 2.730 | 2.560 | 2.730 | 552,839 | +0.11(+4.20%) |
Jul 02, 2015 | 2.750 | 2.620 | 2.620 | 2.620 | 1,202,900 | -0.16(-5.76%) |
Jul 01, 2015 | 2.810 | 2.940 | 2.650 | 2.780 | 971,676 | -0.07(-2.46%) |
Jun 30, 2015 | 2.830 | 2.890 | 2.760 | 2.850 | 974,055 | +0.06(+2.15%) |
Jun 29, 2015 | 2.970 | 3.220 | 2.750 | 2.790 | 7,604,783 | -0.09(-3.12%) |
Jun 26, 2015 | 2.800 | 2.990 | 2.799 | 2.880 | 2,720,355 | +0.09(+3.23%) |
Jun 25, 2015 | 2.770 | 2.790 | 2.700 | 2.790 | 815,509 | +0.03(+1.09%) |
Jun 24, 2015 | 2.610 | 2.780 | 2.600 | 2.760 | 1,192,358 | +0.10(+3.76%) |
Jun 23, 2015 | 2.720 | 2.740 | 2.630 | 2.660 | 530,357 | -0.07(-2.56%) |
Jun 22, 2015 | 2.510 | 2.730 | 2.510 | 2.730 | 1,128,211 | +0.25(+10.08%) |
Jun 19, 2015 | 2.470 | 2.560 | 2.440 | 2.480 | 617,405 | +0.01(+0.40%) |
Jun 18, 2015 | 2.530 | 2.590 | 2.430 | 2.470 | 742,623 | +0.03(+1.23%) |
Jun 17, 2015 | 2.350 | 2.530 | 2.350 | 2.440 | 917,198 | +0.06(+2.52%) |
Jun 16, 2015 | 2.500 | 2.630 | 2.300 | 2.380 | 2,444,609 | -0.40(-14.39%) |
Jun 15, 2015 | 2.800 | 2.810 | 2.680 | 2.780 | 867,892 | -0.02(-0.71%) |
Jun 12, 2015 | 2.630 | 2.900 | 2.630 | 2.800 | 1,527,654 | +0.18(+6.87%) |
Jun 11, 2015 | 2.590 | 2.620 | 2.510 | 2.620 | 675,986 | +0.02(+0.77%) |
Jun 10, 2015 | 2.600 | 2.610 | 2.510 | 2.600 | 945,045 | +0.01(+0.39%) |
Jun 09, 2015 | 2.500 | 2.590 | 2.430 | 2.590 | 916,239 | +0.07(+2.78%) |
Jun 08, 2015 | 2.550 | 2.550 | 2.380 | 2.520 | 703,466 | -0.03(-1.18%) |
Jun 05, 2015 | 2.490 | 2.559 | 2.430 | 2.550 | 996,456 | +0.04(+1.59%) |
Jun 04, 2015 | 2.400 | 2.530 | 2.340 | 2.510 | 1,523,209 | +0.06(+2.45%) |
Jun 03, 2015 | 2.490 | 2.280 | 2.360 | 2.450 | 3,044,581 | +0.17(+7.46%) |
Jun 02, 2015 | 2.190 | 2.290 | 2.080 | 2.280 | 1,637,025 | +0.12(+5.56%) |
Jun 01, 2015 | 1.950 | 2.180 | 1.910 | 2.160 | 1,715,652 | +0.26(+13.68%) |
May 29, 2015 | 1.840 | 1.900 | 1.840 | 1.900 | 232,598 | +0.06(+3.26%) |
May 28, 2015 | 1.910 | 1.920 | 1.830 | 1.840 | 625,105 | -0.05(-2.65%) |
May 27, 2015 | 1.850 | 1.911 | 1.810 | 1.890 | 970,409 | +0.02(+1.07%) |
May 26, 2015 | 1.940 | 1.960 | 1.860 | 1.870 | 438,681 | -0.07(-3.61%) |
May 22, 2015 | 1.900 | 1.940 | 1.940 | 1.940 | 481,200 | +0.02(+1.04%) |
May 21, 2015 | 2.000 | 2.080 | 1.920 | 1.920 | 534,336 | -0.06(-3.03%) |
May 20, 2015 | 1.950 | 2.050 | 1.949 | 1.980 | 714,007 | -0.02(-1.00%) |
May 19, 2015 | 1.900 | 2.020 | 1.900 | 2.000 | 547,985 | +0.06(+3.09%) |
May 18, 2015 | 1.850 | 2.010 | 1.850 | 1.940 | 517,855 | +0.07(+3.74%) |
May 15, 2015 | 1.900 | 1.918 | 1.860 | 1.870 | 316,563 | -0.02(-1.06%) |
May 14, 2015 | 1.920 | 1.980 | 1.880 | 1.890 | 505,042 | -0.04(-2.07%) |
May 13, 2015 | 2.030 | 2.040 | 1.860 | 1.930 | 1,249,986 | -0.12(-5.85%) |
May 12, 2015 | 2.060 | 2.060 | 1.970 | 2.050 | 927,375 | -0.02(-0.97%) |
May 11, 2015 | 2.110 | 2.110 | 2.060 | 2.070 | 383,168 | +0.00(+0.00%) |
May 08, 2015 | 2.090 | 2.130 | 2.040 | 2.070 | 423,041 | -0.02(-0.96%) |
May 07, 2015 | 2.100 | 2.180 | 2.070 | 2.090 | 309,843 | -0.01(-0.48%) |
May 06, 2015 | 2.140 | 2.153 | 2.050 | 2.100 | 502,365 | -0.06(-2.78%) |
May 05, 2015 | 2.280 | 2.300 | 2.090 | 2.160 | 926,717 | -0.14(-6.09%) |
May 04, 2015 | 2.100 | 2.300 | 2.050 | 2.300 | 787,901 | +0.20(+9.52%) |