Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.410 | 2.470 | 2.380 | 2.430 | 167,794 | +0.01(+0.41%) |
Jul 30, 2015 | 2.430 | 2.460 | 2.340 | 2.420 | 257,320 | -0.04(-1.63%) |
Jul 29, 2015 | 2.530 | 2.560 | 2.400 | 2.460 | 380,206 | -0.12(-4.65%) |
Jul 28, 2015 | 2.470 | 2.750 | 2.300 | 2.580 | 836,162 | +0.17(+7.05%) |
Jul 27, 2015 | 2.540 | 2.620 | 2.400 | 2.410 | 164,928 | -0.13(-5.12%) |
Jul 24, 2015 | 2.620 | 2.620 | 2.530 | 2.540 | 181,314 | -0.07(-2.68%) |
Jul 23, 2015 | 2.650 | 2.670 | 2.580 | 2.610 | 189,911 | +0.02(+0.77%) |
Jul 22, 2015 | 2.520 | 2.630 | 2.520 | 2.590 | 239,249 | +0.04(+1.57%) |
Jul 21, 2015 | 2.520 | 2.600 | 2.520 | 2.550 | 135,184 | +0.00(+0.00%) |
Jul 20, 2015 | 2.700 | 2.700 | 2.530 | 2.550 | 141,139 | -0.14(-5.20%) |
Jul 17, 2015 | 2.840 | 2.850 | 2.670 | 2.690 | 165,019 | -0.14(-4.95%) |
Jul 16, 2015 | 2.730 | 2.990 | 2.650 | 2.830 | 213,120 | +0.09(+3.28%) |
Jul 15, 2015 | 2.850 | 2.850 | 2.690 | 2.740 | 293,553 | -0.12(-4.20%) |
Jul 14, 2015 | 2.910 | 2.910 | 2.820 | 2.860 | 107,748 | -0.04(-1.38%) |
Jul 13, 2015 | 2.970 | 3.020 | 2.830 | 2.900 | 271,601 | -0.06(-2.03%) |
Jul 10, 2015 | 2.840 | 3.080 | 2.810 | 2.960 | 911,421 | +0.37(+14.29%) |
Jul 09, 2015 | 2.730 | 2.800 | 2.580 | 2.590 | 282,687 | -0.09(-3.36%) |
Jul 08, 2015 | 2.740 | 2.800 | 2.680 | 2.680 | 410,964 | -0.09(-3.25%) |
Jul 07, 2015 | 2.870 | 2.920 | 2.710 | 2.770 | 192,066 | -0.11(-3.82%) |
Jul 06, 2015 | 2.850 | 2.970 | 2.810 | 2.880 | 258,358 | +0.00(+0.00%) |
Jul 02, 2015 | 2.990 | 2.880 | 2.880 | 2.880 | 156,200 | -0.07(-2.37%) |
Jul 01, 2015 | 3.030 | 3.070 | 2.940 | 2.950 | 197,338 | -0.07(-2.32%) |
Jun 30, 2015 | 2.970 | 3.090 | 2.950 | 3.020 | 238,831 | +0.00(+0.00%) |
Jun 29, 2015 | 3.340 | 3.400 | 2.961 | 3.020 | 315,104 | -0.30(-9.04%) |
Jun 26, 2015 | 3.460 | 3.490 | 3.280 | 3.320 | 6,076,938 | -0.15(-4.32%) |
Jun 25, 2015 | 3.350 | 3.490 | 3.250 | 3.470 | 262,829 | +0.14(+4.20%) |
Jun 24, 2015 | 3.270 | 3.400 | 3.250 | 3.330 | 211,221 | +0.08(+2.46%) |
Jun 23, 2015 | 3.330 | 3.400 | 3.210 | 3.250 | 262,563 | -0.11(-3.27%) |
Jun 22, 2015 | 3.180 | 3.430 | 3.150 | 3.360 | 326,285 | +0.23(+7.35%) |
Jun 19, 2015 | 3.090 | 3.210 | 3.000 | 3.130 | 408,802 | +0.07(+2.29%) |
Jun 18, 2015 | 3.170 | 3.220 | 3.040 | 3.060 | 720,019 | -0.13(-4.08%) |
Jun 17, 2015 | 3.280 | 3.290 | 3.120 | 3.190 | 585,619 | -0.11(-3.33%) |
Jun 16, 2015 | 3.580 | 3.580 | 3.270 | 3.300 | 630,830 | -0.12(-3.51%) |
Jun 15, 2015 | 3.530 | 3.540 | 3.350 | 3.420 | 387,199 | -0.17(-4.74%) |
Jun 12, 2015 | 3.590 | 3.670 | 3.520 | 3.590 | 257,834 | +0.00(+0.00%) |
Jun 11, 2015 | 4.040 | 4.180 | 3.500 | 3.590 | 657,803 | -0.44(-10.92%) |
Jun 10, 2015 | 4.200 | 4.340 | 3.970 | 4.030 | 354,280 | -0.19(-4.50%) |
Jun 09, 2015 | 4.160 | 4.230 | 3.960 | 4.220 | 452,509 | +0.04(+0.96%) |
Jun 08, 2015 | 4.020 | 4.180 | 3.880 | 4.180 | 161,976 | +0.15(+3.72%) |
Jun 05, 2015 | 3.922 | 4.040 | 3.920 | 4.030 | 78,762 | +0.03(+0.75%) |
Jun 04, 2015 | 3.960 | 4.040 | 3.950 | 4.000 | 88,541 | -0.02(-0.50%) |
Jun 03, 2015 | 3.990 | 4.060 | 3.910 | 4.020 | 179,680 | +0.02(+0.50%) |
Jun 02, 2015 | 4.000 | 4.080 | 3.790 | 4.000 | 205,728 | -0.01(-0.25%) |
Jun 01, 2015 | 4.180 | 4.180 | 3.950 | 4.010 | 259,809 | -0.17(-4.07%) |
May 29, 2015 | 4.320 | 4.330 | 4.120 | 4.180 | 320,693 | -0.10(-2.34%) |
May 28, 2015 | 4.250 | 4.390 | 4.200 | 4.280 | 335,308 | +0.01(+0.23%) |
May 27, 2015 | 4.080 | 4.290 | 4.062 | 4.270 | 130,362 | +0.18(+4.40%) |
May 26, 2015 | 4.210 | 4.360 | 4.060 | 4.090 | 317,859 | -0.14(-3.31%) |
May 22, 2015 | 3.960 | 4.230 | 4.230 | 4.230 | 294,600 | +0.24(+6.02%) |
May 21, 2015 | 3.930 | 4.040 | 3.900 | 3.990 | 248,761 | +0.04(+1.01%) |
May 20, 2015 | 3.850 | 3.960 | 3.810 | 3.950 | 265,451 | +0.09(+2.33%) |
May 19, 2015 | 3.830 | 3.870 | 3.790 | 3.860 | 130,428 | -0.01(-0.26%) |
May 18, 2015 | 3.880 | 3.880 | 3.770 | 3.870 | 155,481 | +0.05(+1.31%) |
May 15, 2015 | 3.750 | 3.878 | 3.620 | 3.820 | 187,778 | +0.11(+2.96%) |
May 14, 2015 | 3.690 | 3.810 | 3.640 | 3.710 | 164,967 | +0.09(+2.49%) |
May 13, 2015 | 3.700 | 3.750 | 3.620 | 3.620 | 122,281 | -0.10(-2.69%) |
May 12, 2015 | 3.790 | 3.790 | 3.660 | 3.720 | 121,522 | -0.06(-1.72%) |
May 11, 2015 | 3.860 | 3.860 | 3.665 | 3.785 | 208,980 | -0.06(-1.69%) |
May 08, 2015 | 3.860 | 3.960 | 3.650 | 3.850 | 351,243 | -0.05(-1.28%) |
May 07, 2015 | 3.690 | 3.920 | 3.640 | 3.900 | 371,979 | +0.29(+8.03%) |
May 06, 2015 | 3.700 | 3.750 | 3.520 | 3.610 | 319,349 | +0.11(+3.14%) |
May 05, 2015 | 3.530 | 3.580 | 3.480 | 3.500 | 193,759 | -0.01(-0.28%) |
May 04, 2015 | 3.500 | 3.570 | 3.490 | 3.510 | 39,625 | -0.01(-0.28%) |