Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.640 | 2.700 | 2.520 | 2.540 | 547,889 | -0.07(-2.68%) |
Jul 30, 2015 | 2.670 | 2.730 | 2.600 | 2.610 | 616,132 | -0.09(-3.33%) |
Jul 29, 2015 | 2.620 | 2.830 | 2.580 | 2.700 | 799,937 | +0.08(+3.05%) |
Jul 28, 2015 | 2.560 | 2.656 | 2.480 | 2.620 | 1,270,292 | +0.05(+1.95%) |
Jul 27, 2015 | 2.600 | 2.650 | 2.560 | 2.570 | 348,212 | -0.09(-3.38%) |
Jul 24, 2015 | 2.730 | 2.780 | 2.620 | 2.660 | 672,271 | -0.09(-3.27%) |
Jul 23, 2015 | 2.740 | 2.850 | 2.650 | 2.750 | 460,821 | +0.03(+1.10%) |
Jul 22, 2015 | 2.810 | 2.860 | 2.680 | 2.720 | 353,758 | -0.13(-4.56%) |
Jul 21, 2015 | 2.780 | 2.900 | 2.760 | 2.850 | 603,831 | +0.09(+3.26%) |
Jul 20, 2015 | 2.950 | 2.960 | 2.690 | 2.760 | 516,763 | -0.12(-4.17%) |
Jul 17, 2015 | 2.960 | 3.000 | 2.870 | 2.880 | 530,780 | -0.10(-3.36%) |
Jul 16, 2015 | 3.030 | 3.055 | 2.940 | 2.980 | 427,366 | +0.00(+0.00%) |
Jul 15, 2015 | 3.120 | 3.168 | 2.980 | 2.980 | 414,238 | -0.17(-5.40%) |
Jul 14, 2015 | 3.060 | 3.170 | 3.030 | 3.150 | 428,484 | +0.06(+1.94%) |
Jul 13, 2015 | 3.000 | 3.120 | 2.950 | 3.090 | 728,659 | +0.06(+1.98%) |
Jul 10, 2015 | 2.980 | 3.065 | 2.880 | 3.030 | 685,210 | +0.06(+2.02%) |
Jul 09, 2015 | 3.150 | 3.150 | 2.930 | 2.970 | 1,296,211 | -0.11(-3.57%) |
Jul 08, 2015 | 3.090 | 3.149 | 2.955 | 3.080 | 781,341 | -0.04(-1.28%) |
Jul 07, 2015 | 3.090 | 3.150 | 2.920 | 3.120 | 694,482 | +0.00(+0.00%) |
Jul 06, 2015 | 3.140 | 3.150 | 3.050 | 3.120 | 564,563 | -0.09(-2.80%) |
Jul 02, 2015 | 3.230 | 3.210 | 3.210 | 3.210 | 444,600 | +0.01(+0.31%) |
Jul 01, 2015 | 3.330 | 3.350 | 3.150 | 3.200 | 915,174 | -0.12(-3.61%) |
Jun 30, 2015 | 3.370 | 3.410 | 3.260 | 3.320 | 511,789 | -0.01(-0.30%) |
Jun 29, 2015 | 3.470 | 3.550 | 3.260 | 3.330 | 819,951 | -0.22(-6.20%) |
Jun 26, 2015 | 3.290 | 3.560 | 3.290 | 3.550 | 2,005,663 | +0.26(+7.90%) |
Jun 25, 2015 | 3.340 | 3.340 | 3.260 | 3.290 | 695,828 | -0.04(-1.20%) |
Jun 24, 2015 | 3.450 | 3.470 | 3.330 | 3.330 | 757,598 | -0.12(-3.48%) |
Jun 23, 2015 | 3.340 | 3.450 | 3.310 | 3.450 | 537,772 | +0.09(+2.68%) |
Jun 22, 2015 | 3.420 | 3.420 | 3.280 | 3.360 | 472,612 | -0.01(-0.30%) |
Jun 19, 2015 | 3.440 | 3.450 | 3.340 | 3.370 | 1,029,241 | -0.06(-1.75%) |
Jun 18, 2015 | 3.630 | 3.640 | 3.410 | 3.430 | 727,563 | -0.19(-5.25%) |
Jun 17, 2015 | 3.690 | 3.730 | 3.610 | 3.620 | 464,705 | -0.05(-1.36%) |
Jun 16, 2015 | 3.690 | 3.710 | 3.610 | 3.670 | 538,115 | -0.03(-0.81%) |
Jun 15, 2015 | 3.780 | 3.780 | 3.620 | 3.700 | 830,639 | -0.08(-2.12%) |
Jun 12, 2015 | 3.740 | 3.780 | 3.690 | 3.780 | 463,549 | +0.02(+0.53%) |
Jun 11, 2015 | 3.800 | 3.800 | 3.650 | 3.760 | 506,822 | -0.02(-0.53%) |
Jun 10, 2015 | 3.740 | 3.810 | 3.690 | 3.780 | 611,006 | +0.12(+3.28%) |
Jun 09, 2015 | 3.580 | 3.740 | 3.550 | 3.660 | 785,817 | +0.09(+2.52%) |
Jun 08, 2015 | 3.550 | 3.630 | 3.480 | 3.570 | 473,698 | -0.01(-0.28%) |
Jun 05, 2015 | 3.390 | 3.580 | 3.340 | 3.580 | 706,430 | +0.18(+5.29%) |
Jun 04, 2015 | 3.420 | 3.421 | 3.340 | 3.400 | 459,482 | -0.05(-1.45%) |
Jun 03, 2015 | 3.390 | 3.520 | 3.360 | 3.450 | 568,772 | +0.04(+1.17%) |
Jun 02, 2015 | 3.300 | 3.450 | 3.300 | 3.410 | 1,109,355 | +0.11(+3.33%) |
Jun 01, 2015 | 3.370 | 3.410 | 3.250 | 3.300 | 902,773 | -0.09(-2.65%) |
May 29, 2015 | 3.460 | 3.490 | 3.350 | 3.390 | 644,038 | -0.06(-1.74%) |
May 28, 2015 | 3.480 | 3.520 | 3.427 | 3.450 | 485,349 | -0.02(-0.58%) |
May 27, 2015 | 3.490 | 3.570 | 3.420 | 3.470 | 569,455 | -0.04(-1.14%) |
May 26, 2015 | 3.600 | 3.690 | 3.480 | 3.510 | 636,432 | -0.09(-2.50%) |
May 22, 2015 | 3.560 | 3.600 | 3.600 | 3.600 | 847,600 | +0.00(+0.00%) |
May 21, 2015 | 3.460 | 3.650 | 3.460 | 3.600 | 811,340 | +0.13(+3.75%) |
May 20, 2015 | 3.470 | 3.530 | 3.400 | 3.470 | 499,186 | +0.04(+1.17%) |
May 19, 2015 | 3.580 | 3.620 | 3.339 | 3.430 | 1,010,939 | -0.21(-5.77%) |
May 18, 2015 | 3.600 | 3.670 | 3.550 | 3.640 | 448,298 | +0.01(+0.28%) |
May 15, 2015 | 3.680 | 3.680 | 3.560 | 3.630 | 501,499 | -0.04(-1.09%) |
May 14, 2015 | 3.800 | 3.870 | 3.660 | 3.670 | 525,674 | -0.11(-2.91%) |
May 13, 2015 | 3.770 | 3.800 | 3.640 | 3.780 | 531,136 | +0.08(+2.16%) |
May 12, 2015 | 3.580 | 3.720 | 3.520 | 3.700 | 672,058 | +0.07(+1.93%) |
May 11, 2015 | 3.750 | 3.760 | 3.610 | 3.630 | 697,539 | -0.10(-2.68%) |
May 08, 2015 | 3.660 | 3.750 | 3.530 | 3.730 | 696,169 | +0.09(+2.47%) |
May 07, 2015 | 3.760 | 3.770 | 3.530 | 3.640 | 969,332 | -0.13(-3.45%) |
May 06, 2015 | 3.960 | 4.050 | 3.730 | 3.770 | 1,204,977 | +0.06(+1.62%) |
May 05, 2015 | 3.810 | 3.960 | 3.710 | 3.710 | 631,980 | -0.08(-2.11%) |
May 04, 2015 | 3.740 | 3.820 | 3.670 | 3.790 | 823,360 | +0.10(+2.71%) |