Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.021 | 2.050 | 1.963 | 2.021 | 7,248,433 | +0.04(+1.94%) |
Jul 30, 2015 | 2.012 | 2.050 | 1.944 | 1.983 | 5,549,614 | -0.06(-2.83%) |
Jul 29, 2015 | 2.060 | 2.069 | 2.002 | 2.040 | 4,773,417 | -0.02(-0.93%) |
Jul 28, 2015 | 2.040 | 2.089 | 1.973 | 2.060 | 5,086,741 | +0.06(+2.88%) |
Jul 27, 2015 | 2.079 | 2.156 | 1.992 | 2.002 | 8,396,765 | -0.09(-4.15%) |
Jul 24, 2015 | 1.983 | 2.117 | 1.906 | 2.089 | 10,289,183 | +0.09(+4.33%) |
Jul 23, 2015 | 2.185 | 2.204 | 1.963 | 2.002 | 8,075,640 | -0.17(-7.96%) |
Jul 22, 2015 | 2.079 | 2.175 | 2.012 | 2.175 | 7,981,890 | +0.05(+2.26%) |
Jul 21, 2015 | 2.031 | 2.146 | 2.002 | 2.127 | 8,067,490 | +0.13(+6.76%) |
Jul 20, 2015 | 2.175 | 2.194 | 1.973 | 1.992 | 10,907,491 | -0.23(-10.39%) |
Jul 17, 2015 | 2.281 | 2.329 | 2.185 | 2.223 | 8,514,251 | -0.08(-3.35%) |
Jul 16, 2015 | 2.348 | 2.387 | 2.291 | 2.300 | 4,407,265 | -0.05(-2.05%) |
Jul 15, 2015 | 2.445 | 2.454 | 2.339 | 2.348 | 4,116,974 | -0.11(-4.31%) |
Jul 14, 2015 | 2.541 | 2.551 | 2.425 | 2.454 | 4,686,032 | -0.11(-4.14%) |
Jul 13, 2015 | 2.310 | 2.599 | 2.276 | 2.560 | 7,238,230 | +0.24(+10.37%) |
Jul 10, 2015 | 2.358 | 2.358 | 2.291 | 2.320 | 4,460,065 | +0.00(+0.00%) |
Jul 09, 2015 | 2.377 | 2.406 | 2.310 | 2.320 | 4,012,613 | -0.01(-0.41%) |
Jul 08, 2015 | 2.320 | 2.368 | 2.320 | 2.329 | 3,013,350 | +0.02(+0.83%) |
Jul 07, 2015 | 2.493 | 2.502 | 2.271 | 2.310 | 9,579,935 | -0.22(-8.75%) |
Jul 06, 2015 | 2.522 | 2.608 | 2.483 | 2.531 | 5,138,851 | +0.02(+0.77%) |
Jul 02, 2015 | 2.377 | 2.512 | 2.512 | 2.512 | 7,909,180 | +0.16(+6.97%) |
Jul 01, 2015 | 2.522 | 2.531 | 2.329 | 2.348 | 5,218,178 | -0.18(-7.22%) |
Jun 30, 2015 | 2.647 | 2.656 | 2.512 | 2.531 | 6,826,824 | -0.11(-4.01%) |
Jun 29, 2015 | 2.685 | 2.704 | 2.618 | 2.637 | 4,084,288 | -0.03(-1.08%) |
Jun 26, 2015 | 2.714 | 2.743 | 2.656 | 2.666 | 4,777,709 | -0.05(-1.77%) |
Jun 25, 2015 | 2.743 | 2.772 | 2.676 | 2.714 | 2,972,624 | -0.04(-1.40%) |
Jun 24, 2015 | 2.743 | 2.791 | 2.743 | 2.753 | 3,417,571 | -0.01(-0.35%) |
Jun 23, 2015 | 2.753 | 2.791 | 2.724 | 2.762 | 4,859,435 | +0.00(+0.00%) |
Jun 22, 2015 | 2.839 | 2.849 | 2.753 | 2.762 | 4,676,735 | -0.10(-3.37%) |
Jun 19, 2015 | 2.907 | 2.935 | 2.791 | 2.858 | 14,471,921 | -0.06(-1.98%) |
Jun 18, 2015 | 2.916 | 2.916 | 2.868 | 2.916 | 4,275,239 | +0.07(+2.36%) |
Jun 17, 2015 | 2.830 | 2.849 | 2.743 | 2.849 | 5,756,482 | +0.04(+1.37%) |
Jun 16, 2015 | 2.926 | 2.926 | 2.801 | 2.810 | 4,867,388 | -0.13(-4.58%) |
Jun 15, 2015 | 2.839 | 2.945 | 2.743 | 2.945 | 6,127,543 | +0.11(+3.73%) |
Jun 12, 2015 | 2.868 | 2.897 | 2.830 | 2.839 | 3,704,644 | -0.05(-1.67%) |
Jun 11, 2015 | 2.916 | 2.926 | 2.887 | 2.887 | 2,807,563 | -0.04(-1.32%) |
Jun 10, 2015 | 2.887 | 2.951 | 2.858 | 2.926 | 4,164,606 | +0.09(+3.05%) |
Jun 09, 2015 | 2.935 | 2.955 | 2.839 | 2.839 | 4,053,561 | -0.09(-2.96%) |
Jun 08, 2015 | 2.926 | 2.935 | 2.885 | 2.926 | 2,406,814 | +0.01(+0.33%) |
Jun 05, 2015 | 2.916 | 2.941 | 2.897 | 2.916 | 2,412,395 | -0.03(-0.98%) |
Jun 04, 2015 | 2.955 | 2.984 | 2.907 | 2.945 | 2,764,918 | -0.04(-1.29%) |
Jun 03, 2015 | 3.003 | 3.051 | 2.964 | 2.984 | 2,588,764 | -0.04(-1.27%) |
Jun 02, 2015 | 3.003 | 3.041 | 2.993 | 3.022 | 1,840,224 | +0.02(+0.64%) |
Jun 01, 2015 | 3.022 | 3.037 | 2.984 | 3.003 | 2,412,493 | +0.01(+0.32%) |
May 29, 2015 | 2.993 | 3.032 | 2.964 | 2.993 | 2,480,044 | +0.01(+0.32%) |
May 28, 2015 | 2.926 | 2.993 | 2.916 | 2.984 | 2,675,020 | +0.06(+1.97%) |
May 27, 2015 | 2.974 | 2.984 | 2.907 | 2.926 | 4,251,713 | -0.05(-1.62%) |
May 26, 2015 | 3.041 | 3.041 | 2.964 | 2.974 | 3,430,850 | -0.12(-3.74%) |
May 22, 2015 | 3.109 | 3.089 | 3.089 | 3.089 | 1,761,647 | -0.02(-0.62%) |
May 21, 2015 | 3.109 | 3.138 | 3.094 | 3.109 | 2,862,089 | -0.01(-0.31%) |
May 20, 2015 | 3.051 | 3.128 | 3.041 | 3.118 | 3,112,581 | +0.08(+2.61%) |
May 19, 2015 | 3.087 | 3.125 | 3.029 | 3.039 | 4,867,559 | -0.08(-2.47%) |
May 18, 2015 | 3.125 | 3.164 | 3.097 | 3.116 | 3,233,069 | -0.01(-0.31%) |
May 15, 2015 | 3.106 | 3.164 | 3.077 | 3.125 | 5,444,504 | +0.01(+0.31%) |
May 14, 2015 | 3.154 | 3.222 | 3.087 | 3.116 | 5,916,868 | -0.02(-0.61%) |
May 13, 2015 | 3.068 | 3.135 | 3.058 | 3.135 | 7,375,803 | +0.11(+3.49%) |
May 12, 2015 | 2.972 | 3.029 | 2.933 | 3.029 | 3,658,530 | +0.07(+2.27%) |
May 11, 2015 | 2.895 | 2.991 | 2.895 | 2.962 | 3,747,946 | +0.08(+2.67%) |
May 08, 2015 | 2.943 | 2.962 | 2.875 | 2.885 | 3,457,203 | -0.05(-1.64%) |
May 07, 2015 | 2.847 | 2.933 | 2.837 | 2.933 | 3,494,733 | +0.06(+2.01%) |
May 06, 2015 | 2.904 | 2.933 | 2.866 | 2.875 | 4,062,544 | -0.02(-0.66%) |
May 05, 2015 | 2.972 | 2.972 | 2.866 | 2.895 | 5,693,646 | -0.04(-1.31%) |
May 04, 2015 | 2.962 | 3.000 | 2.914 | 2.933 | 3,957,728 | +0.02(+0.66%) |