Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.400 | 2.400 | 2.400 | 0 | +0.17(+7.62%) | |
Jul 30, 2015 | 2.450 | 2.450 | 2.200 | 2.230 | 3,002,390 | -0.11(-4.70%) |
Jul 29, 2015 | 2.180 | 2.360 | 2.180 | 2.340 | 3,019,752 | +0.16(+7.34%) |
Jul 28, 2015 | 2.220 | 2.260 | 2.170 | 2.180 | 1,539,739 | -0.02(-0.91%) |
Jul 27, 2015 | 2.180 | 2.410 | 2.180 | 2.200 | 3,105,358 | -0.02(-0.90%) |
Jul 24, 2015 | 2.100 | 2.260 | 2.100 | 2.220 | 4,118,834 | +0.05(+2.30%) |
Jul 23, 2015 | 2.250 | 2.290 | 2.160 | 2.170 | 1,285,228 | -0.07(-3.13%) |
Jul 22, 2015 | 2.170 | 2.280 | 2.130 | 2.240 | 1,166,020 | +0.03(+1.36%) |
Jul 21, 2015 | 2.240 | 2.260 | 2.160 | 2.210 | 1,759,037 | +0.06(+2.79%) |
Jul 20, 2015 | 2.370 | 2.380 | 2.150 | 2.150 | 3,499,394 | -0.31(-12.60%) |
Jul 17, 2015 | 2.550 | 2.570 | 2.460 | 2.460 | 1,906,132 | -0.18(-6.82%) |
Jul 16, 2015 | 2.590 | 2.720 | 2.540 | 2.640 | 2,662,468 | +0.04(+1.54%) |
Jul 15, 2015 | 2.610 | 2.655 | 2.580 | 2.600 | 2,112,013 | -0.04(-1.52%) |
Jul 14, 2015 | 2.600 | 2.680 | 2.600 | 2.640 | 913,614 | +0.02(+0.76%) |
Jul 13, 2015 | 2.620 | 2.670 | 2.590 | 2.620 | 1,964,120 | -0.04(-1.50%) |
Jul 10, 2015 | 2.780 | 2.800 | 2.650 | 2.660 | 1,465,753 | -0.10(-3.62%) |
Jul 09, 2015 | 2.860 | 2.870 | 2.750 | 2.760 | 1,575,519 | -0.07(-2.47%) |
Jul 08, 2015 | 2.850 | 2.900 | 2.810 | 2.830 | 1,217,648 | +0.00(+0.00%) |
Jul 07, 2015 | 2.850 | 2.910 | 2.800 | 2.830 | 2,228,502 | -0.07(-2.41%) |
Jul 06, 2015 | 2.830 | 2.980 | 2.820 | 2.900 | 3,260,202 | +0.03(+1.05%) |
Jul 03, 2015 | 2.870 | 2.880 | 2.830 | 2.870 | 342,646 | +0.02(+0.70%) |
Jul 02, 2015 | 2.810 | 2.860 | 2.780 | 2.850 | 1,214,517 | -0.06(-2.06%) |
Jun 30, 2015 | 2.910 | 2.910 | 2.910 | 0 | +0.06(+2.11%) | |
Jun 29, 2015 | 2.880 | 2.880 | 2.770 | 2.850 | 1,588,383 | -0.02(-0.70%) |
Jun 26, 2015 | 2.820 | 2.880 | 2.820 | 2.870 | 1,296,982 | +0.02(+0.70%) |
Jun 25, 2015 | 2.850 | 2.900 | 2.820 | 2.850 | 1,484,484 | -0.03(-1.04%) |
Jun 24, 2015 | 2.800 | 2.900 | 2.800 | 2.880 | 1,688,993 | +0.06(+2.13%) |
Jun 23, 2015 | 2.770 | 2.820 | 2.750 | 2.820 | 1,278,261 | +0.03(+1.08%) |
Jun 22, 2015 | 2.750 | 2.830 | 2.740 | 2.790 | 1,212,333 | -0.01(-0.36%) |
Jun 19, 2015 | 2.810 | 2.925 | 2.750 | 2.800 | 9,943,282 | -0.14(-4.76%) |
Jun 18, 2015 | 3.000 | 3.010 | 2.880 | 2.940 | 2,249,448 | -0.01(-0.34%) |
Jun 17, 2015 | 2.830 | 2.970 | 2.820 | 2.950 | 1,481,079 | +0.11(+3.87%) |
Jun 16, 2015 | 2.880 | 2.880 | 2.830 | 2.840 | 1,515,898 | -0.07(-2.41%) |
Jun 15, 2015 | 2.900 | 2.960 | 2.850 | 2.910 | 1,671,871 | +0.02(+0.69%) |
Jun 12, 2015 | 3.000 | 3.020 | 2.870 | 2.890 | 2,640,562 | -0.13(-4.30%) |
Jun 11, 2015 | 3.140 | 3.140 | 3.000 | 3.020 | 2,082,667 | -0.14(-4.43%) |
Jun 10, 2015 | 3.110 | 3.170 | 3.070 | 3.160 | 1,581,663 | +0.07(+2.27%) |
Jun 09, 2015 | 3.130 | 3.190 | 3.060 | 3.090 | 2,413,107 | -0.05(-1.59%) |
Jun 08, 2015 | 3.070 | 3.140 | 3.030 | 3.140 | 2,637,564 | +0.09(+2.95%) |
Jun 05, 2015 | 3.000 | 3.115 | 2.980 | 3.050 | 8,236,885 | -0.02(-0.65%) |
Jun 04, 2015 | 2.960 | 3.100 | 2.960 | 3.070 | 2,820,721 | +0.05(+1.66%) |
Jun 03, 2015 | 2.980 | 3.050 | 2.900 | 3.020 | 2,905,949 | +0.05(+1.68%) |
Jun 02, 2015 | 2.990 | 3.010 | 2.960 | 2.970 | 752,304 | +0.00(+0.00%) |
Jun 01, 2015 | 2.960 | 3.050 | 2.960 | 2.970 | 2,433,343 | +0.03(+1.02%) |
May 29, 2015 | 2.930 | 2.980 | 2.910 | 2.940 | 3,069,902 | +0.06(+2.08%) |
May 28, 2015 | 2.840 | 2.880 | 2.810 | 2.880 | 1,322,334 | +0.03(+1.05%) |
May 27, 2015 | 2.860 | 2.890 | 2.840 | 2.850 | 688,474 | +0.00(+0.00%) |
May 26, 2015 | 2.910 | 2.910 | 2.840 | 2.850 | 1,974,354 | -0.10(-3.39%) |
May 25, 2015 | 2.950 | 2.970 | 2.940 | 2.950 | 191,318 | +0.00(+0.00%) |
May 22, 2015 | 2.940 | 2.970 | 2.920 | 2.950 | 942,927 | -0.03(-1.01%) |
May 21, 2015 | 2.980 | 3.000 | 2.910 | 2.980 | 3,240,922 | +0.00(+0.00%) |
May 20, 2015 | 3.070 | 3.070 | 2.980 | 2.980 | 1,711,417 | -0.02(-0.67%) |
May 19, 2015 | 3.060 | 3.080 | 2.980 | 3.000 | 1,639,497 | -0.06(-1.96%) |
May 15, 2015 | 3.060 | 3.060 | 3.060 | 0 | +0.03(+0.99%) | |
May 14, 2015 | 3.090 | 3.120 | 2.990 | 3.030 | 16,319,725 | -0.02(-0.66%) |
May 13, 2015 | 3.070 | 3.130 | 3.030 | 3.050 | 9,424,933 | +0.02(+0.66%) |
May 12, 2015 | 3.070 | 3.070 | 3.020 | 3.030 | 3,689,384 | -0.02(-0.66%) |
May 11, 2015 | 3.000 | 3.055 | 2.990 | 3.050 | 1,385,110 | +0.09(+3.04%) |
May 08, 2015 | 2.960 | 3.000 | 2.910 | 2.960 | 938,595 | +0.00(+0.00%) |
May 07, 2015 | 2.850 | 2.960 | 2.850 | 2.960 | 4,211,505 | +0.09(+3.14%) |
May 06, 2015 | 3.000 | 3.060 | 2.850 | 2.870 | 2,370,974 | -0.12(-4.01%) |
May 05, 2015 | 3.040 | 3.060 | 2.960 | 2.990 | 1,884,534 | -0.01(-0.33%) |
May 04, 2015 | 3.010 | 3.040 | 2.980 | 3.000 | 842,942 | +0.02(+0.67%) |