Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.850 | 3.050 | 2.850 | 2.990 | 4,165 | +0.09(+3.10%) |
Jul 30, 2015 | 2.830 | 2.910 | 2.780 | 2.900 | 4,400 | +0.04(+1.40%) |
Jul 29, 2015 | 2.800 | 2.900 | 2.800 | 2.860 | 3,311 | -0.04(-1.21%) |
Jul 28, 2015 | 2.860 | 2.910 | 2.860 | 2.895 | 6,976 | +0.02(+0.87%) |
Jul 27, 2015 | 2.860 | 2.880 | 2.860 | 2.870 | 2,271 | +0.10(+3.61%) |
Jul 24, 2015 | 2.860 | 2.870 | 2.800 | 2.770 | 6,000 | -0.05(-1.77%) |
Jul 23, 2015 | 2.860 | 2.890 | 2.812 | 2.820 | 3,260 | -0.01(-0.35%) |
Jul 22, 2015 | 2.890 | 2.900 | 2.830 | 2.830 | 3,126 | -0.06(-2.08%) |
Jul 21, 2015 | 2.870 | 2.920 | 2.830 | 2.890 | 4,000 | +0.02(+0.70%) |
Jul 20, 2015 | 2.830 | 2.950 | 2.830 | 2.870 | 13,378 | -0.03(-1.14%) |
Jul 17, 2015 | 2.900 | 2.910 | 2.890 | 2.903 | 2,986 | +0.01(+0.45%) |
Jul 16, 2015 | 2.850 | 2.990 | 2.820 | 2.890 | 7,000 | +0.07(+2.48%) |
Jul 15, 2015 | 2.920 | 2.920 | 2.730 | 2.820 | 21,487 | -0.10(-3.42%) |
Jul 14, 2015 | 2.940 | 3.000 | 2.920 | 2.920 | 5,933 | -0.07(-2.34%) |
Jul 13, 2015 | 3.020 | 3.020 | 2.870 | 2.990 | 17,002 | -0.05(-1.64%) |
Jul 10, 2015 | 3.101 | 3.150 | 3.040 | 3.040 | 8,945 | -0.15(-4.70%) |
Jul 09, 2015 | 3.094 | 3.200 | 3.060 | 3.190 | 4,299 | +0.08(+2.57%) |
Jul 08, 2015 | 3.140 | 3.160 | 3.110 | 3.110 | 1,977 | +0.00(+0.00%) |
Jul 07, 2015 | 3.090 | 3.170 | 3.030 | 3.110 | 19,778 | -0.09(-2.81%) |
Jul 06, 2015 | 3.150 | 3.200 | 3.120 | 3.200 | 4,284 | +0.04(+1.27%) |
Jul 02, 2015 | 3.260 | 3.160 | 3.160 | 3.160 | 5,600 | -0.11(-3.36%) |
Jul 01, 2015 | 3.240 | 3.280 | 3.231 | 3.270 | 1,328 | +0.06(+1.87%) |
Jun 30, 2015 | 3.171 | 3.280 | 3.171 | 3.210 | 3,614 | +0.00(+0.00%) |
Jun 29, 2015 | 3.220 | 3.240 | 3.170 | 3.210 | 7,786 | -0.04(-1.23%) |
Jun 26, 2015 | 3.230 | 3.260 | 3.220 | 3.250 | 7,200 | +0.01(+0.31%) |
Jun 25, 2015 | 3.180 | 3.300 | 3.180 | 3.240 | 6,364 | +0.02(+0.62%) |
Jun 24, 2015 | 3.301 | 3.331 | 3.220 | 3.220 | 23,690 | -0.18(-5.24%) |
Jun 23, 2015 | 3.372 | 3.400 | 3.354 | 3.398 | 4,897 | +0.06(+1.74%) |
Jun 22, 2015 | 3.338 | 3.400 | 3.330 | 3.340 | 6,800 | -0.04(-1.24%) |
Jun 19, 2015 | 3.320 | 3.382 | 3.320 | 3.382 | 1,675 | +0.07(+2.18%) |
Jun 18, 2015 | 3.310 | 3.360 | 3.300 | 3.310 | 2,160 | +0.00(+0.00%) |
Jun 17, 2015 | 3.320 | 3.360 | 3.300 | 3.310 | 16,724 | -0.00(-0.03%) |
Jun 16, 2015 | 3.320 | 3.320 | 3.311 | 3.311 | 2,600 | -0.03(-0.87%) |
Jun 15, 2015 | 3.360 | 3.370 | 3.340 | 3.340 | 6,104 | -0.09(-2.62%) |
Jun 12, 2015 | 3.340 | 3.430 | 3.340 | 3.430 | 6,016 | +0.06(+1.78%) |
Jun 11, 2015 | 3.390 | 3.430 | 3.340 | 3.370 | 2,036 | -0.06(-1.75%) |
Jun 10, 2015 | 3.400 | 3.430 | 3.400 | 3.430 | 364 | -0.03(-0.87%) |
Jun 08, 2015 | 3.370 | 3.460 | 3.460 | 3.460 | 5 | +0.05(+1.47%) |
Jun 05, 2015 | 3.390 | 3.450 | 3.390 | 3.410 | 700 | -0.06(-1.73%) |
Jun 04, 2015 | 3.440 | 3.470 | 3.440 | 3.470 | 310 | -0.07(-1.98%) |
Jun 03, 2015 | 3.520 | 3.540 | 3.520 | 3.540 | 1,170 | +0.03(+0.85%) |
Jun 02, 2015 | 3.463 | 3.540 | 3.460 | 3.510 | 8,930 | +0.05(+1.45%) |
Jun 01, 2015 | 3.400 | 3.460 | 3.360 | 3.460 | 5,299 | +0.03(+0.87%) |
May 29, 2015 | 3.400 | 3.430 | 3.400 | 3.430 | 11,120 | +0.01(+0.29%) |
May 28, 2015 | 3.390 | 3.430 | 3.370 | 3.420 | 4,032 | +0.00(+0.00%) |
May 27, 2015 | 3.400 | 3.420 | 3.360 | 3.420 | 13,106 | -0.01(-0.29%) |
May 26, 2015 | 3.380 | 3.470 | 3.350 | 3.430 | 8,110 | -0.02(-0.58%) |
May 22, 2015 | 3.370 | 3.450 | 3.450 | 3.450 | 14,000 | +0.03(+0.82%) |
May 21, 2015 | 3.340 | 3.449 | 3.340 | 3.422 | 3,713 | +0.07(+2.15%) |
May 20, 2015 | 3.410 | 3.430 | 3.350 | 3.350 | 4,629 | -0.11(-3.30%) |
May 19, 2015 | 3.381 | 3.465 | 3.340 | 3.465 | 5,325 | +0.06(+1.90%) |
May 18, 2015 | 3.430 | 3.430 | 3.360 | 3.400 | 1,302 | -0.07(-1.96%) |
May 15, 2015 | 3.381 | 3.490 | 3.381 | 3.468 | 1,455 | +0.03(+0.81%) |
May 14, 2015 | 3.460 | 3.460 | 3.410 | 3.440 | 4,580 | +0.01(+0.29%) |
May 13, 2015 | 3.320 | 3.430 | 3.320 | 3.430 | 4,397 | +0.10(+3.00%) |
May 12, 2015 | 3.325 | 3.380 | 3.320 | 3.330 | 8,178 | -0.02(-0.60%) |
May 11, 2015 | 3.310 | 3.350 | 3.300 | 3.350 | 14,383 | +0.02(+0.60%) |
May 08, 2015 | 3.330 | 3.330 | 3.260 | 3.330 | 7,263 | +0.04(+1.22%) |
May 07, 2015 | 3.310 | 3.330 | 3.270 | 3.290 | 13,269 | -0.08(-2.37%) |
May 06, 2015 | 3.334 | 3.370 | 3.300 | 3.370 | 4,510 | +0.05(+1.51%) |
May 05, 2015 | 3.350 | 3.350 | 3.300 | 3.320 | 4,579 | -0.03(-0.90%) |
May 04, 2015 | 3.420 | 3.440 | 3.350 | 3.350 | 3,542 | -0.01(-0.30%) |