Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.980 | 2.150 | 1.970 | 2.110 | 821,911 | +0.14(+7.11%) |
Jul 30, 2015 | 1.980 | 2.010 | 1.950 | 1.970 | 369,213 | -0.01(-0.51%) |
Jul 29, 2015 | 2.040 | 2.070 | 1.980 | 1.980 | 659,270 | -0.08(-3.88%) |
Jul 28, 2015 | 1.970 | 2.080 | 1.970 | 2.060 | 543,698 | +0.06(+3.00%) |
Jul 27, 2015 | 2.040 | 2.085 | 1.930 | 2.000 | 748,149 | -0.04(-1.96%) |
Jul 24, 2015 | 2.070 | 2.111 | 2.040 | 2.040 | 498,018 | -0.05(-2.39%) |
Jul 23, 2015 | 2.130 | 2.170 | 2.080 | 2.090 | 357,426 | -0.05(-2.34%) |
Jul 22, 2015 | 2.160 | 2.190 | 2.130 | 2.140 | 274,417 | -0.03(-1.38%) |
Jul 21, 2015 | 2.100 | 2.270 | 2.090 | 2.170 | 476,441 | +0.06(+2.84%) |
Jul 20, 2015 | 2.190 | 2.210 | 2.110 | 2.110 | 632,223 | -0.08(-3.65%) |
Jul 17, 2015 | 2.240 | 2.270 | 2.180 | 2.190 | 531,537 | -0.06(-2.67%) |
Jul 16, 2015 | 2.270 | 2.300 | 2.230 | 2.250 | 432,127 | -0.02(-0.88%) |
Jul 15, 2015 | 2.290 | 2.350 | 2.260 | 2.270 | 347,668 | -0.02(-0.87%) |
Jul 14, 2015 | 2.260 | 2.305 | 2.250 | 2.290 | 441,116 | +0.00(+0.22%) |
Jul 13, 2015 | 2.260 | 2.300 | 2.230 | 2.285 | 475,530 | +0.03(+1.11%) |
Jul 10, 2015 | 2.180 | 2.260 | 2.180 | 2.260 | 646,795 | +0.09(+4.15%) |
Jul 09, 2015 | 2.130 | 2.180 | 2.070 | 2.170 | 631,286 | +0.06(+2.84%) |
Jul 08, 2015 | 2.060 | 2.180 | 2.045 | 2.110 | 1,101,667 | +0.02(+0.96%) |
Jul 07, 2015 | 2.110 | 2.140 | 2.060 | 2.090 | 1,070,638 | -0.03(-1.42%) |
Jul 06, 2015 | 2.100 | 2.175 | 2.100 | 2.120 | 835,040 | -0.01(-0.47%) |
Jul 02, 2015 | 2.150 | 2.130 | 2.130 | 2.130 | 377,100 | -0.01(-0.47%) |
Jul 01, 2015 | 2.080 | 2.195 | 2.080 | 2.140 | 854,934 | +0.06(+2.88%) |
Jun 30, 2015 | 2.110 | 2.170 | 2.060 | 2.080 | 1,238,609 | -0.03(-1.42%) |
Jun 29, 2015 | 2.200 | 2.250 | 2.110 | 2.110 | 575,087 | -0.12(-5.38%) |
Jun 26, 2015 | 2.240 | 2.290 | 2.220 | 2.230 | 2,002,271 | -0.01(-0.45%) |
Jun 25, 2015 | 2.240 | 2.260 | 2.220 | 2.240 | 659,690 | -0.00(-0.22%) |
Jun 24, 2015 | 2.330 | 2.345 | 2.240 | 2.245 | 743,616 | -0.08(-3.65%) |
Jun 23, 2015 | 2.400 | 2.410 | 2.320 | 2.330 | 568,313 | -0.08(-3.32%) |
Jun 22, 2015 | 2.400 | 2.425 | 2.365 | 2.410 | 700,535 | +0.01(+0.42%) |
Jun 19, 2015 | 2.470 | 2.470 | 2.380 | 2.400 | 817,847 | -0.06(-2.44%) |
Jun 18, 2015 | 2.540 | 2.570 | 2.450 | 2.460 | 947,810 | +0.06(+2.50%) |
Jun 17, 2015 | 2.410 | 2.428 | 2.370 | 2.400 | 366,266 | +0.02(+0.84%) |
Jun 16, 2015 | 2.400 | 2.420 | 2.360 | 2.380 | 743,952 | -0.02(-0.83%) |
Jun 15, 2015 | 2.370 | 2.410 | 2.310 | 2.400 | 679,045 | +0.00(+0.00%) |
Jun 12, 2015 | 2.440 | 2.465 | 2.400 | 2.400 | 650,675 | -0.04(-1.64%) |
Jun 11, 2015 | 2.540 | 2.560 | 2.430 | 2.440 | 905,872 | -0.10(-3.94%) |
Jun 10, 2015 | 2.450 | 2.600 | 2.425 | 2.540 | 1,129,902 | +0.07(+2.83%) |
Jun 09, 2015 | 2.480 | 2.480 | 2.380 | 2.470 | 757,206 | +0.00(+0.00%) |
Jun 08, 2015 | 2.380 | 2.480 | 2.320 | 2.470 | 1,022,533 | +0.07(+2.92%) |
Jun 05, 2015 | 2.300 | 2.400 | 2.250 | 2.400 | 899,799 | +0.11(+4.80%) |
Jun 04, 2015 | 2.270 | 2.310 | 2.230 | 2.290 | 733,003 | -0.01(-0.43%) |
Jun 03, 2015 | 2.260 | 2.300 | 2.210 | 2.300 | 794,480 | +0.04(+1.77%) |
Jun 02, 2015 | 2.140 | 2.260 | 2.100 | 2.260 | 809,071 | +0.12(+5.61%) |
Jun 01, 2015 | 2.190 | 2.190 | 2.110 | 2.140 | 945,217 | +0.02(+0.94%) |
May 29, 2015 | 2.190 | 2.240 | 2.110 | 2.120 | 2,638,117 | -0.06(-2.75%) |
May 28, 2015 | 2.270 | 2.300 | 2.180 | 2.180 | 1,496,839 | +0.03(+1.40%) |
May 27, 2015 | 2.120 | 2.160 | 2.050 | 2.150 | 1,278,540 | +0.05(+2.38%) |
May 26, 2015 | 2.150 | 2.190 | 2.090 | 2.100 | 821,818 | -0.04(-1.87%) |
May 22, 2015 | 2.110 | 2.140 | 2.140 | 2.140 | 1,628,300 | +0.04(+1.90%) |
May 21, 2015 | 2.110 | 2.110 | 2.080 | 2.100 | 936,351 | +0.00(+0.00%) |
May 20, 2015 | 2.140 | 2.150 | 2.080 | 2.100 | 593,315 | -0.03(-1.41%) |
May 19, 2015 | 2.140 | 2.170 | 2.100 | 2.130 | 433,556 | -0.01(-0.47%) |
May 18, 2015 | 2.150 | 2.170 | 2.070 | 2.140 | 903,650 | +0.06(+2.88%) |
May 15, 2015 | 2.170 | 2.170 | 2.080 | 2.080 | 923,226 | -0.09(-4.15%) |
May 14, 2015 | 2.180 | 2.220 | 2.120 | 2.170 | 596,091 | +0.01(+0.46%) |
May 13, 2015 | 2.100 | 2.160 | 2.100 | 2.160 | 573,961 | +0.05(+2.37%) |
May 12, 2015 | 2.200 | 2.210 | 2.100 | 2.110 | 805,806 | -0.09(-4.09%) |
May 11, 2015 | 2.100 | 2.220 | 2.100 | 2.200 | 617,164 | +0.10(+4.76%) |
May 08, 2015 | 2.150 | 2.210 | 2.080 | 2.100 | 694,459 | -0.04(-1.87%) |
May 07, 2015 | 2.160 | 2.160 | 2.080 | 2.140 | 914,824 | +0.00(+0.00%) |
May 06, 2015 | 2.150 | 2.250 | 2.050 | 2.140 | 4,834,195 | -0.16(-6.96%) |
May 05, 2015 | 2.400 | 2.400 | 2.250 | 2.300 | 615,395 | -0.09(-3.77%) |
May 04, 2015 | 2.400 | 2.500 | 2.350 | 2.390 | 482,265 | -0.02(-0.83%) |