Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.240 | 2.290 | 2.240 | 2.280 | 1,356 | +0.01(+0.44%) |
Jul 30, 2015 | 2.235 | 2.270 | 2.235 | 2.270 | 1,934 | -0.01(-0.43%) |
Jul 29, 2015 | 2.280 | 2.280 | 2.275 | 2.280 | 1,051 | +0.05(+2.24%) |
Jul 28, 2015 | 2.250 | 2.265 | 2.226 | 2.230 | 4,624 | -0.04(-1.76%) |
Jul 27, 2015 | 2.300 | 2.300 | 2.231 | 2.270 | 19,411 | -0.02(-0.94%) |
Jul 24, 2015 | 2.240 | 2.292 | 2.240 | 2.292 | 3,020 | -0.01(-0.37%) |
Jul 23, 2015 | 2.290 | 2.300 | 2.290 | 2.300 | 252 | +0.02(+0.88%) |
Jul 22, 2015 | 2.259 | 2.280 | 2.250 | 2.280 | 1,996 | -0.02(-0.82%) |
Jul 21, 2015 | 2.240 | 2.300 | 2.240 | 2.299 | 7,898 | +0.05(+2.17%) |
Jul 20, 2015 | 2.230 | 2.267 | 2.230 | 2.250 | 6,764 | -0.04(-1.76%) |
Jul 17, 2015 | 2.299 | 2.299 | 2.210 | 2.290 | 25,445 | +0.03(+1.39%) |
Jul 16, 2015 | 2.250 | 2.259 | 2.240 | 2.259 | 5,200 | +0.01(+0.40%) |
Jul 15, 2015 | 2.240 | 2.250 | 2.229 | 2.250 | 5,316 | +0.01(+0.45%) |
Jul 14, 2015 | 2.240 | 2.280 | 2.240 | 2.240 | 980 | -0.01(-0.44%) |
Jul 13, 2015 | 2.290 | 2.290 | 2.230 | 2.250 | 22,720 | +0.01(+0.44%) |
Jul 10, 2015 | 2.340 | 2.370 | 2.230 | 2.240 | 58,258 | -0.04(-1.75%) |
Jul 09, 2015 | 2.270 | 2.370 | 2.270 | 2.280 | 5,611 | +0.01(+0.44%) |
Jul 08, 2015 | 2.300 | 2.300 | 2.270 | 2.270 | 6,797 | -0.02(-1.09%) |
Jul 07, 2015 | 2.370 | 2.370 | 2.290 | 2.295 | 5,233 | -0.01(-0.22%) |
Jul 06, 2015 | 2.300 | 2.380 | 2.290 | 2.300 | 5,085 | +0.00(+0.00%) |
Jul 02, 2015 | 2.380 | 2.300 | 2.300 | 2.300 | 7,200 | -0.03(-1.29%) |
Jul 01, 2015 | 2.330 | 2.350 | 2.320 | 2.330 | 6,958 | +0.00(+0.00%) |
Jun 30, 2015 | 2.400 | 2.400 | 2.330 | 2.330 | 1,649 | -0.04(-1.70%) |
Jun 29, 2015 | 2.380 | 2.400 | 2.352 | 2.370 | 31,080 | -0.01(-0.41%) |
Jun 26, 2015 | 2.380 | 2.390 | 2.360 | 2.380 | 815 | +0.00(+0.00%) |
Jun 25, 2015 | 2.380 | 2.390 | 2.360 | 2.380 | 20,226 | +0.00(+0.20%) |
Jun 24, 2015 | 2.360 | 2.390 | 2.345 | 2.375 | 9,300 | +0.02(+0.64%) |
Jun 23, 2015 | 2.349 | 2.360 | 2.349 | 2.360 | 452 | +0.02(+0.70%) |
Jun 22, 2015 | 2.300 | 2.350 | 2.300 | 2.344 | 12,144 | +0.02(+1.02%) |
Jun 19, 2015 | 2.350 | 2.350 | 2.312 | 2.320 | 4,151 | -0.04(-1.69%) |
Jun 18, 2015 | 2.320 | 2.360 | 2.320 | 2.360 | 1,301 | +0.01(+0.43%) |
Jun 17, 2015 | 2.321 | 2.350 | 2.321 | 2.350 | 812 | -0.01(-0.42%) |
Jun 16, 2015 | 2.342 | 2.360 | 2.330 | 2.360 | 4,689 | +0.04(+1.94%) |
Jun 15, 2015 | 2.310 | 2.315 | 2.300 | 2.315 | 11,080 | -0.04(-1.49%) |
Jun 12, 2015 | 2.350 | 2.350 | 2.310 | 2.350 | 5,430 | +0.03(+1.29%) |
Jun 11, 2015 | 2.350 | 2.350 | 2.320 | 2.320 | 313 | -0.03(-1.28%) |
Jun 10, 2015 | 2.350 | 2.350 | 2.330 | 2.350 | 7,178 | +0.00(+0.00%) |
Jun 09, 2015 | 2.330 | 2.350 | 2.330 | 2.350 | 3,278 | +0.01(+0.43%) |
Jun 08, 2015 | 2.300 | 2.340 | 2.298 | 2.340 | 6,546 | +0.04(+1.74%) |
Jun 05, 2015 | 2.300 | 2.340 | 2.280 | 2.300 | 13,584 | -0.05(-2.13%) |
Jun 04, 2015 | 2.350 | 2.350 | 2.350 | 2.350 | 555 | +0.02(+0.85%) |
Jun 03, 2015 | 2.329 | 2.340 | 2.310 | 2.330 | 4,060 | -0.02(-0.85%) |
Jun 02, 2015 | 2.326 | 2.380 | 2.326 | 2.350 | 1,302 | -0.03(-1.21%) |
Jun 01, 2015 | 2.350 | 2.379 | 2.320 | 2.379 | 3,592 | +0.03(+1.23%) |
May 29, 2015 | 2.350 | 2.400 | 2.350 | 2.350 | 4,124 | +0.00(+0.00%) |
May 28, 2015 | 2.360 | 2.360 | 2.349 | 2.350 | 1,150 | +0.02(+0.86%) |
May 27, 2015 | 2.330 | 2.390 | 2.320 | 2.330 | 8,502 | +0.00(+0.00%) |
May 26, 2015 | 2.370 | 2.370 | 2.310 | 2.330 | 7,816 | -0.05(-2.10%) |
May 22, 2015 | 2.370 | 2.380 | 2.380 | 2.380 | 6,600 | +0.02(+0.85%) |
May 21, 2015 | 2.330 | 2.360 | 2.330 | 2.360 | 827 | +0.00(+0.00%) |
May 20, 2015 | 2.307 | 2.360 | 2.307 | 2.360 | 6,274 | +0.02(+0.84%) |
May 19, 2015 | 2.299 | 2.360 | 2.290 | 2.340 | 4,125 | +0.03(+1.32%) |
May 18, 2015 | 2.300 | 2.360 | 2.300 | 2.310 | 2,974 | -0.04(-1.70%) |
May 15, 2015 | 2.310 | 2.350 | 2.290 | 2.350 | 5,127 | +0.06(+2.62%) |
May 14, 2015 | 2.270 | 2.320 | 2.270 | 2.290 | 9,300 | -0.03(-1.29%) |
May 13, 2015 | 2.300 | 2.340 | 2.270 | 2.320 | 56,730 | -0.02(-0.85%) |
May 12, 2015 | 2.340 | 2.360 | 2.270 | 2.340 | 41,309 | -0.06(-2.50%) |
May 11, 2015 | 2.400 | 2.490 | 2.390 | 2.400 | 21,570 | -0.01(-0.21%) |
May 08, 2015 | 2.405 | 2.405 | 2.405 | 2.405 | 302 | -0.00(-0.20%) |
May 07, 2015 | 2.360 | 2.423 | 2.360 | 2.410 | 3,354 | +0.02(+0.84%) |
May 06, 2015 | 2.390 | 2.400 | 2.390 | 2.390 | 3,344 | -0.01(-0.35%) |
May 05, 2015 | 2.410 | 2.430 | 2.390 | 2.398 | 13,854 | -0.01(-0.48%) |
May 04, 2015 | 2.380 | 2.430 | 2.380 | 2.410 | 2,405 | +0.00(+0.00%) |