Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.690 | 1.690 | 1.280 | 1.510 | 2,912,721 | -0.22(-12.72%) |
Jul 30, 2015 | 1.740 | 1.750 | 1.680 | 1.730 | 665,630 | +0.00(+0.00%) |
Jul 29, 2015 | 1.850 | 1.850 | 1.680 | 1.730 | 1,527,080 | -0.08(-4.42%) |
Jul 28, 2015 | 1.740 | 1.830 | 1.610 | 1.810 | 1,367,509 | +0.11(+6.47%) |
Jul 27, 2015 | 1.790 | 1.820 | 1.680 | 1.700 | 1,355,328 | -0.06(-3.41%) |
Jul 24, 2015 | 1.870 | 1.900 | 1.730 | 1.760 | 1,761,474 | -0.14(-7.37%) |
Jul 23, 2015 | 2.030 | 2.040 | 1.870 | 1.900 | 1,503,235 | -0.12(-5.94%) |
Jul 22, 2015 | 1.970 | 2.120 | 1.900 | 2.020 | 1,329,398 | +0.01(+0.50%) |
Jul 21, 2015 | 2.090 | 2.110 | 1.955 | 2.010 | 1,406,054 | -0.10(-4.74%) |
Jul 20, 2015 | 2.250 | 2.280 | 2.080 | 2.110 | 1,086,700 | -0.15(-6.64%) |
Jul 17, 2015 | 2.210 | 2.270 | 2.150 | 2.260 | 699,279 | +0.05(+2.26%) |
Jul 16, 2015 | 2.250 | 2.280 | 2.210 | 2.210 | 452,375 | -0.04(-1.78%) |
Jul 15, 2015 | 2.320 | 2.350 | 2.220 | 2.250 | 594,902 | -0.07(-3.02%) |
Jul 14, 2015 | 2.240 | 2.320 | 2.240 | 2.320 | 456,757 | +0.08(+3.57%) |
Jul 13, 2015 | 2.150 | 2.310 | 2.145 | 2.240 | 836,657 | +0.09(+4.19%) |
Jul 10, 2015 | 2.150 | 2.180 | 2.120 | 2.150 | 417,248 | +0.02(+0.94%) |
Jul 09, 2015 | 2.110 | 2.170 | 2.090 | 2.130 | 455,481 | +0.02(+0.95%) |
Jul 08, 2015 | 2.200 | 2.270 | 2.050 | 2.110 | 1,699,545 | -0.18(-7.86%) |
Jul 07, 2015 | 2.300 | 2.310 | 2.230 | 2.290 | 1,006,696 | -0.02(-0.87%) |
Jul 06, 2015 | 2.310 | 2.380 | 2.280 | 2.310 | 818,296 | +0.00(+0.00%) |
Jul 02, 2015 | 2.330 | 2.310 | 2.310 | 2.310 | 660,300 | -0.01(-0.43%) |
Jul 01, 2015 | 2.370 | 2.390 | 2.300 | 2.320 | 861,398 | -0.04(-1.69%) |
Jun 30, 2015 | 2.350 | 2.440 | 2.335 | 2.360 | 813,973 | +0.03(+1.29%) |
Jun 29, 2015 | 2.420 | 2.465 | 2.320 | 2.330 | 1,097,419 | -0.14(-5.67%) |
Jun 26, 2015 | 2.490 | 2.500 | 2.380 | 2.470 | 2,160,815 | -0.02(-0.80%) |
Jun 25, 2015 | 2.530 | 2.560 | 2.470 | 2.490 | 486,214 | -0.02(-0.80%) |
Jun 24, 2015 | 2.550 | 2.610 | 2.500 | 2.510 | 734,069 | -0.06(-2.33%) |
Jun 23, 2015 | 2.480 | 2.580 | 2.480 | 2.570 | 976,660 | +0.06(+2.39%) |
Jun 22, 2015 | 2.400 | 2.530 | 2.390 | 2.510 | 1,266,565 | +0.12(+5.02%) |
Jun 19, 2015 | 2.410 | 2.440 | 2.380 | 2.390 | 2,565,599 | -0.01(-0.42%) |
Jun 18, 2015 | 2.410 | 2.450 | 2.380 | 2.400 | 775,457 | +0.00(+0.00%) |
Jun 17, 2015 | 2.440 | 2.480 | 2.390 | 2.400 | 1,082,292 | -0.02(-0.83%) |
Jun 16, 2015 | 2.460 | 2.510 | 2.410 | 2.420 | 647,400 | -0.06(-2.42%) |
Jun 15, 2015 | 2.400 | 2.490 | 2.370 | 2.480 | 630,322 | +0.06(+2.48%) |
Jun 12, 2015 | 2.450 | 2.450 | 2.400 | 2.420 | 413,632 | -0.01(-0.41%) |
Jun 11, 2015 | 2.570 | 2.570 | 2.420 | 2.430 | 1,501,924 | -0.12(-4.71%) |
Jun 10, 2015 | 2.490 | 2.560 | 2.490 | 2.550 | 602,632 | +0.06(+2.41%) |
Jun 09, 2015 | 2.550 | 2.580 | 2.490 | 2.490 | 814,847 | -0.06(-2.35%) |
Jun 08, 2015 | 2.590 | 2.590 | 2.520 | 2.550 | 718,378 | -0.05(-1.92%) |
Jun 05, 2015 | 2.520 | 2.610 | 2.470 | 2.600 | 697,781 | +0.07(+2.77%) |
Jun 04, 2015 | 2.500 | 2.550 | 2.490 | 2.530 | 774,000 | +0.01(+0.40%) |
Jun 03, 2015 | 2.480 | 2.520 | 2.440 | 2.520 | 403,893 | +0.03(+1.20%) |
Jun 02, 2015 | 2.410 | 2.520 | 2.410 | 2.490 | 679,184 | +0.05(+2.05%) |
Jun 01, 2015 | 2.520 | 2.520 | 2.360 | 2.440 | 1,497,849 | -0.09(-3.56%) |
May 29, 2015 | 2.490 | 2.590 | 2.480 | 2.530 | 1,012,650 | +0.02(+0.80%) |
May 28, 2015 | 2.490 | 2.560 | 2.460 | 2.510 | 804,788 | -0.02(-0.79%) |
May 27, 2015 | 2.470 | 2.530 | 2.440 | 2.530 | 834,719 | +0.06(+2.43%) |
May 26, 2015 | 2.500 | 2.550 | 2.440 | 2.470 | 1,017,646 | -0.06(-2.37%) |
May 22, 2015 | 2.570 | 2.530 | 2.530 | 2.530 | 742,300 | -0.05(-1.94%) |
May 21, 2015 | 2.600 | 2.650 | 2.580 | 2.580 | 587,126 | +0.00(+0.00%) |
May 20, 2015 | 2.550 | 2.610 | 2.530 | 2.580 | 445,062 | +0.02(+0.78%) |
May 19, 2015 | 2.560 | 2.600 | 2.540 | 2.560 | 391,279 | +0.00(+0.00%) |
May 18, 2015 | 2.500 | 2.570 | 2.490 | 2.560 | 907,377 | +0.05(+1.99%) |
May 15, 2015 | 2.550 | 2.550 | 2.450 | 2.510 | 547,776 | -0.03(-1.18%) |
May 14, 2015 | 2.600 | 2.600 | 2.510 | 2.540 | 777,063 | -0.06(-2.31%) |
May 13, 2015 | 2.550 | 2.620 | 2.520 | 2.600 | 994,689 | +0.04(+1.56%) |
May 12, 2015 | 2.570 | 2.570 | 2.480 | 2.560 | 615,338 | -0.01(-0.39%) |
May 11, 2015 | 2.510 | 2.570 | 2.470 | 2.570 | 1,264,810 | +0.10(+4.05%) |
May 08, 2015 | 2.430 | 2.480 | 2.380 | 2.470 | 951,645 | +0.05(+2.07%) |
May 07, 2015 | 2.390 | 2.420 | 2.330 | 2.420 | 1,108,566 | +0.05(+2.11%) |
May 06, 2015 | 2.410 | 2.460 | 2.290 | 2.370 | 1,854,427 | +0.01(+0.42%) |
May 05, 2015 | 2.310 | 2.360 | 2.260 | 2.360 | 1,762,622 | +0.05(+2.16%) |
May 04, 2015 | 2.320 | 2.390 | 2.300 | 2.310 | 1,326,709 | +0.00(+0.00%) |