Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.500 | 2.610 | 2.470 | 2.480 | 17,829,780 | +0.01(+0.40%) |
Jul 30, 2015 | 2.520 | 2.530 | 2.460 | 2.470 | 5,840,416 | -0.04(-1.59%) |
Jul 29, 2015 | 2.510 | 2.540 | 2.450 | 2.510 | 11,481,293 | +0.03(+1.21%) |
Jul 28, 2015 | 2.550 | 2.570 | 2.480 | 2.480 | 22,628,426 | -0.06(-2.36%) |
Jul 27, 2015 | 2.620 | 2.630 | 2.510 | 2.540 | 13,092,025 | -0.08(-3.05%) |
Jul 24, 2015 | 2.700 | 2.700 | 2.600 | 2.620 | 11,776,375 | -0.05(-1.87%) |
Jul 23, 2015 | 2.690 | 2.720 | 2.620 | 2.670 | 7,171,836 | +0.01(+0.38%) |
Jul 22, 2015 | 2.690 | 2.730 | 2.660 | 2.660 | 3,452,279 | -0.03(-1.12%) |
Jul 21, 2015 | 2.660 | 2.750 | 2.660 | 2.690 | 7,096,838 | +0.04(+1.51%) |
Jul 20, 2015 | 2.740 | 2.740 | 2.650 | 2.650 | 6,590,248 | -0.06(-2.21%) |
Jul 17, 2015 | 2.770 | 2.840 | 2.700 | 2.710 | 10,217,877 | -0.04(-1.45%) |
Jul 16, 2015 | 2.730 | 2.780 | 2.700 | 2.750 | 6,812,209 | +0.05(+1.85%) |
Jul 15, 2015 | 2.780 | 2.809 | 2.700 | 2.700 | 6,296,952 | -0.05(-1.82%) |
Jul 14, 2015 | 2.700 | 2.780 | 2.690 | 2.750 | 8,247,744 | +0.08(+3.00%) |
Jul 13, 2015 | 2.660 | 2.710 | 2.660 | 2.670 | 6,840,078 | +0.02(+0.75%) |
Jul 10, 2015 | 2.680 | 2.700 | 2.610 | 2.650 | 10,190,583 | +0.00(+0.00%) |
Jul 09, 2015 | 2.770 | 2.775 | 2.630 | 2.650 | 20,443,008 | -0.09(-3.28%) |
Jul 08, 2015 | 2.810 | 2.820 | 2.730 | 2.740 | 6,929,594 | -0.10(-3.52%) |
Jul 07, 2015 | 2.800 | 2.875 | 2.760 | 2.840 | 7,976,289 | +0.03(+1.25%) |
Jul 06, 2015 | 2.830 | 2.830 | 2.760 | 2.805 | 6,726,149 | -0.03(-1.23%) |
Jul 02, 2015 | 2.820 | 2.840 | 2.840 | 2.840 | 4,283,700 | +0.00(+0.00%) |
Jul 01, 2015 | 2.870 | 2.960 | 2.820 | 2.840 | 12,732,942 | -0.02(-0.70%) |
Jun 30, 2015 | 2.900 | 2.910 | 2.860 | 2.860 | 4,878,077 | -0.02(-0.69%) |
Jun 29, 2015 | 2.920 | 2.940 | 2.870 | 2.880 | 7,511,105 | -0.06(-2.04%) |
Jun 26, 2015 | 2.990 | 2.990 | 2.930 | 2.940 | 5,331,368 | -0.05(-1.67%) |
Jun 25, 2015 | 2.970 | 3.000 | 2.950 | 2.990 | 6,520,577 | +0.01(+0.34%) |
Jun 24, 2015 | 2.950 | 2.990 | 2.930 | 2.980 | 3,996,798 | +0.02(+0.68%) |
Jun 23, 2015 | 2.970 | 2.990 | 2.942 | 2.960 | 4,691,492 | -0.02(-0.67%) |
Jun 22, 2015 | 2.980 | 3.010 | 2.970 | 2.980 | 4,166,575 | -0.01(-0.33%) |
Jun 19, 2015 | 3.000 | 3.020 | 2.980 | 2.990 | 7,164,485 | +0.00(+0.00%) |
Jun 18, 2015 | 2.970 | 3.015 | 2.920 | 2.990 | 7,461,742 | +0.03(+1.01%) |
Jun 17, 2015 | 2.960 | 2.980 | 2.950 | 2.960 | 4,484,171 | +0.01(+0.34%) |
Jun 16, 2015 | 2.990 | 3.010 | 2.910 | 2.950 | 8,969,898 | -0.04(-1.34%) |
Jun 15, 2015 | 3.040 | 3.040 | 2.980 | 2.990 | 9,585,306 | -0.05(-1.64%) |
Jun 12, 2015 | 2.990 | 3.060 | 2.970 | 3.040 | 8,104,184 | +0.05(+1.67%) |
Jun 11, 2015 | 3.010 | 3.050 | 2.980 | 2.990 | 6,867,653 | -0.02(-0.66%) |
Jun 10, 2015 | 2.980 | 3.070 | 2.980 | 3.010 | 9,516,501 | +0.03(+1.01%) |
Jun 09, 2015 | 2.980 | 3.000 | 2.940 | 2.980 | 8,125,382 | -0.01(-0.33%) |
Jun 08, 2015 | 3.060 | 3.070 | 2.980 | 2.990 | 7,087,286 | -0.07(-2.29%) |
Jun 05, 2015 | 3.010 | 3.070 | 3.005 | 3.060 | 7,915,607 | +0.04(+1.32%) |
Jun 04, 2015 | 3.010 | 3.080 | 3.000 | 3.020 | 5,645,786 | -0.02(-0.66%) |
Jun 03, 2015 | 2.990 | 3.050 | 2.980 | 3.040 | 8,941,283 | +0.06(+2.01%) |
Jun 02, 2015 | 2.940 | 2.990 | 2.931 | 2.980 | 6,546,958 | +0.04(+1.36%) |
Jun 01, 2015 | 2.950 | 2.980 | 2.925 | 2.940 | 12,145,093 | -0.01(-0.34%) |
May 29, 2015 | 2.910 | 2.960 | 2.890 | 2.950 | 12,690,230 | +0.01(+0.34%) |
May 28, 2015 | 2.870 | 2.990 | 2.860 | 2.940 | 11,608,648 | +0.08(+2.80%) |
May 27, 2015 | 2.870 | 2.900 | 2.840 | 2.860 | 8,550,940 | +0.01(+0.35%) |
May 26, 2015 | 2.930 | 2.940 | 2.850 | 2.850 | 7,419,821 | -0.08(-2.73%) |
May 22, 2015 | 2.970 | 2.930 | 2.930 | 2.930 | 7,874,500 | -0.04(-1.35%) |
May 21, 2015 | 2.960 | 2.990 | 2.930 | 2.970 | 10,773,047 | +0.01(+0.34%) |
May 20, 2015 | 3.010 | 3.030 | 2.880 | 2.960 | 17,144,684 | -0.04(-1.33%) |
May 19, 2015 | 2.980 | 3.080 | 2.970 | 3.000 | 15,171,370 | +0.03(+1.01%) |
May 18, 2015 | 3.050 | 3.100 | 2.960 | 2.970 | 13,321,230 | -0.08(-2.62%) |
May 15, 2015 | 3.010 | 3.125 | 3.010 | 3.050 | 26,209,116 | +0.00(+0.00%) |
May 14, 2015 | 3.030 | 3.110 | 2.930 | 3.050 | 28,279,350 | +0.04(+1.33%) |
May 13, 2015 | 2.960 | 3.040 | 2.960 | 3.010 | 35,968,592 | +0.08(+2.73%) |
May 12, 2015 | 2.870 | 2.970 | 2.870 | 2.930 | 19,184,666 | +0.03(+1.03%) |
May 11, 2015 | 2.860 | 2.960 | 2.850 | 2.900 | 25,552,836 | +0.04(+1.40%) |
May 08, 2015 | 2.760 | 2.900 | 2.730 | 2.860 | 27,550,612 | +0.06(+2.14%) |
May 07, 2015 | 2.710 | 2.830 | 2.640 | 2.800 | 52,312,632 | +0.19(+7.28%) |
May 06, 2015 | 2.480 | 2.635 | 2.460 | 2.610 | 44,940,468 | +0.11(+4.40%) |
May 05, 2015 | 2.510 | 2.530 | 2.460 | 2.500 | 22,329,762 | +0.01(+0.40%) |
May 04, 2015 | 2.480 | 2.510 | 2.460 | 2.490 | 17,647,296 | +0.02(+0.81%) |