Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.160 | 2.200 | 2.150 | 2.190 | 124,931 | +0.03(+1.39%) |
Jul 30, 2015 | 2.210 | 2.280 | 2.150 | 2.160 | 128,018 | -0.07(-3.14%) |
Jul 29, 2015 | 2.200 | 2.260 | 2.140 | 2.230 | 184,224 | +0.01(+0.45%) |
Jul 28, 2015 | 2.150 | 2.250 | 2.120 | 2.220 | 389,763 | +0.09(+4.23%) |
Jul 27, 2015 | 2.300 | 2.330 | 2.110 | 2.130 | 409,975 | -0.19(-8.19%) |
Jul 24, 2015 | 2.410 | 2.410 | 2.270 | 2.320 | 207,581 | -0.11(-4.53%) |
Jul 23, 2015 | 2.560 | 2.580 | 2.410 | 2.430 | 121,549 | -0.13(-5.08%) |
Jul 22, 2015 | 2.530 | 2.580 | 2.420 | 2.560 | 224,832 | +0.02(+0.79%) |
Jul 21, 2015 | 2.470 | 2.570 | 2.445 | 2.540 | 352,346 | +0.06(+2.21%) |
Jul 20, 2015 | 2.630 | 2.630 | 2.420 | 2.485 | 204,579 | -0.16(-5.87%) |
Jul 17, 2015 | 2.610 | 2.660 | 2.520 | 2.640 | 526,234 | +0.01(+0.38%) |
Jul 16, 2015 | 2.690 | 2.720 | 2.610 | 2.630 | 186,598 | -0.04(-1.50%) |
Jul 15, 2015 | 2.620 | 2.710 | 2.600 | 2.670 | 236,286 | +0.03(+1.14%) |
Jul 14, 2015 | 2.770 | 2.860 | 2.600 | 2.640 | 212,717 | -0.14(-5.04%) |
Jul 13, 2015 | 2.650 | 2.790 | 2.610 | 2.780 | 292,765 | +0.13(+4.91%) |
Jul 10, 2015 | 2.660 | 2.720 | 2.620 | 2.650 | 85,620 | +0.01(+0.38%) |
Jul 09, 2015 | 2.590 | 2.740 | 2.580 | 2.640 | 305,241 | +0.09(+3.53%) |
Jul 08, 2015 | 2.670 | 2.730 | 2.510 | 2.550 | 303,354 | -0.15(-5.56%) |
Jul 07, 2015 | 2.710 | 2.720 | 2.620 | 2.700 | 191,648 | +0.00(+0.00%) |
Jul 06, 2015 | 2.680 | 2.780 | 2.660 | 2.700 | 303,094 | -0.02(-0.74%) |
Jul 02, 2015 | 2.790 | 2.720 | 2.720 | 2.720 | 179,000 | -0.06(-2.16%) |
Jul 01, 2015 | 2.690 | 2.880 | 2.670 | 2.780 | 729,926 | +0.09(+3.35%) |
Jun 30, 2015 | 2.700 | 2.770 | 2.670 | 2.690 | 343,376 | -0.02(-0.74%) |
Jun 29, 2015 | 2.820 | 2.880 | 2.700 | 2.710 | 372,664 | -0.14(-4.91%) |
Jun 26, 2015 | 2.920 | 2.950 | 2.820 | 2.850 | 1,019,931 | -0.05(-1.72%) |
Jun 25, 2015 | 2.940 | 2.980 | 2.870 | 2.900 | 281,389 | -0.02(-0.68%) |
Jun 24, 2015 | 3.050 | 3.100 | 2.910 | 2.920 | 519,322 | -0.14(-4.58%) |
Jun 23, 2015 | 3.010 | 3.100 | 2.970 | 3.060 | 303,943 | +0.08(+2.68%) |
Jun 22, 2015 | 2.910 | 2.990 | 2.880 | 2.980 | 302,158 | +0.07(+2.41%) |
Jun 19, 2015 | 3.040 | 3.040 | 2.910 | 2.910 | 393,934 | -0.10(-3.32%) |
Jun 18, 2015 | 2.880 | 3.050 | 2.870 | 3.010 | 455,791 | +0.13(+4.51%) |
Jun 17, 2015 | 2.940 | 2.990 | 2.845 | 2.880 | 312,479 | -0.08(-2.70%) |
Jun 16, 2015 | 2.980 | 2.990 | 2.820 | 2.960 | 415,273 | -0.05(-1.66%) |
Jun 15, 2015 | 2.790 | 3.050 | 2.751 | 3.010 | 858,393 | +0.18(+6.36%) |
Jun 12, 2015 | 2.750 | 2.960 | 2.720 | 2.830 | 851,657 | +0.18(+6.79%) |
Jun 11, 2015 | 2.580 | 2.695 | 2.440 | 2.650 | 657,595 | +0.05(+1.92%) |
Jun 10, 2015 | 2.660 | 2.736 | 2.540 | 2.600 | 857,831 | -0.10(-3.70%) |
Jun 09, 2015 | 2.840 | 2.865 | 2.690 | 2.700 | 471,032 | -0.14(-4.93%) |
Jun 08, 2015 | 2.950 | 2.960 | 2.840 | 2.840 | 299,380 | -0.14(-4.70%) |
Jun 05, 2015 | 3.060 | 3.060 | 2.810 | 2.980 | 1,475,071 | -0.08(-2.61%) |
Jun 04, 2015 | 3.080 | 3.120 | 3.040 | 3.060 | 296,184 | -0.04(-1.29%) |
Jun 03, 2015 | 3.270 | 3.270 | 3.080 | 3.100 | 394,812 | -0.09(-2.82%) |
Jun 02, 2015 | 3.110 | 3.230 | 3.080 | 3.190 | 299,547 | +0.05(+1.59%) |
Jun 01, 2015 | 3.340 | 3.384 | 3.050 | 3.140 | 865,346 | -0.17(-5.14%) |
May 29, 2015 | 3.410 | 3.490 | 3.300 | 3.310 | 1,141,868 | -0.13(-3.78%) |
May 28, 2015 | 3.600 | 3.690 | 3.430 | 3.440 | 669,006 | +0.01(+0.29%) |
May 27, 2015 | 3.580 | 3.764 | 3.400 | 3.430 | 626,230 | -0.17(-4.72%) |
May 26, 2015 | 3.840 | 3.860 | 3.590 | 3.600 | 744,178 | -0.09(-2.44%) |
May 22, 2015 | 3.940 | 3.690 | 3.690 | 3.690 | 545,900 | -0.27(-6.82%) |
May 21, 2015 | 3.510 | 3.970 | 3.510 | 3.960 | 947,592 | +0.31(+8.49%) |
May 20, 2015 | 3.760 | 3.860 | 3.100 | 3.650 | 5,391,804 | -1.98(-35.17%) |
May 19, 2015 | 5.770 | 5.790 | 5.610 | 5.630 | 185,200 | -0.17(-2.93%) |
May 18, 2015 | 5.660 | 5.805 | 5.660 | 5.800 | 208,187 | +0.12(+2.11%) |
May 15, 2015 | 5.690 | 5.870 | 5.610 | 5.680 | 147,267 | -0.05(-0.87%) |
May 14, 2015 | 5.760 | 5.895 | 5.680 | 5.730 | 131,398 | -0.02(-0.35%) |
May 13, 2015 | 5.800 | 5.850 | 5.700 | 5.750 | 121,860 | -0.03(-0.52%) |
May 12, 2015 | 5.910 | 5.950 | 5.750 | 5.780 | 233,495 | -0.13(-2.20%) |
May 11, 2015 | 6.000 | 6.122 | 5.900 | 5.910 | 161,319 | -0.11(-1.83%) |
May 08, 2015 | 6.090 | 6.140 | 5.990 | 6.020 | 92,103 | +0.01(+0.17%) |
May 07, 2015 | 5.830 | 6.030 | 5.760 | 6.010 | 148,609 | +0.18(+3.09%) |
May 06, 2015 | 5.730 | 5.850 | 5.650 | 5.830 | 232,226 | +0.10(+1.75%) |
May 05, 2015 | 5.830 | 5.950 | 5.650 | 5.730 | 191,099 | -0.14(-2.39%) |
May 04, 2015 | 5.950 | 6.040 | 5.850 | 5.870 | 110,802 | -0.08(-1.34%) |