Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.010 | 4.010 | 3.887 | 3.900 | 7,566 | +0.00(+0.00%) |
Jul 30, 2015 | 4.010 | 4.010 | 3.840 | 3.900 | 4,475 | -0.10(-2.50%) |
Jul 29, 2015 | 4.000 | 4.050 | 3.800 | 4.000 | 5,867 | +0.08(+2.04%) |
Jul 28, 2015 | 4.000 | 4.020 | 3.910 | 3.920 | 14,780 | -0.05(-1.26%) |
Jul 27, 2015 | 3.870 | 3.980 | 3.870 | 3.970 | 774 | -0.01(-0.25%) |
Jul 24, 2015 | 4.030 | 4.090 | 3.750 | 3.980 | 13,088 | +0.04(+1.02%) |
Jul 23, 2015 | 3.810 | 4.080 | 3.810 | 3.940 | 3,274 | +0.20(+5.35%) |
Jul 22, 2015 | 3.720 | 3.877 | 3.700 | 3.740 | 2,483 | -0.20(-5.08%) |
Jul 21, 2015 | 3.850 | 3.980 | 3.630 | 3.940 | 15,236 | +0.06(+1.55%) |
Jul 20, 2015 | 3.860 | 3.930 | 3.600 | 3.880 | 5,135 | -0.04(-1.02%) |
Jul 17, 2015 | 4.070 | 4.070 | 3.910 | 3.920 | 4,684 | +0.00(+0.00%) |
Jul 16, 2015 | 4.070 | 4.090 | 3.790 | 3.920 | 9,707 | -0.10(-2.49%) |
Jul 15, 2015 | 3.940 | 4.090 | 3.900 | 4.020 | 6,527 | +0.08(+2.03%) |
Jul 14, 2015 | 4.020 | 4.020 | 3.860 | 3.940 | 8,673 | -0.02(-0.51%) |
Jul 13, 2015 | 3.840 | 3.960 | 3.740 | 3.960 | 9,544 | -0.05(-1.25%) |
Jul 10, 2015 | 3.760 | 4.010 | 3.600 | 4.010 | 19,725 | +0.12(+3.22%) |
Jul 09, 2015 | 3.970 | 4.020 | 3.800 | 3.885 | 18,676 | +0.04(+1.17%) |
Jul 08, 2015 | 3.910 | 3.920 | 3.750 | 3.840 | 20,070 | -0.10(-2.54%) |
Jul 07, 2015 | 3.769 | 3.950 | 3.600 | 3.940 | 24,176 | +0.10(+2.60%) |
Jul 06, 2015 | 3.710 | 3.860 | 3.482 | 3.840 | 10,352 | +0.07(+1.86%) |
Jul 02, 2015 | 3.690 | 3.770 | 3.770 | 3.770 | 9,200 | +0.08(+2.17%) |
Jul 01, 2015 | 3.610 | 3.800 | 3.600 | 3.690 | 8,345 | +0.16(+4.53%) |
Jun 30, 2015 | 3.319 | 3.580 | 3.319 | 3.530 | 2,317 | +0.11(+3.22%) |
Jun 29, 2015 | 3.270 | 3.490 | 3.250 | 3.420 | 11,159 | +0.03(+0.88%) |
Jun 26, 2015 | 3.200 | 3.620 | 3.200 | 3.390 | 44,623 | +0.15(+4.63%) |
Jun 25, 2015 | 3.180 | 3.240 | 3.070 | 3.240 | 3,720 | +0.01(+0.31%) |
Jun 24, 2015 | 3.030 | 3.240 | 3.030 | 3.230 | 10,200 | +0.22(+7.31%) |
Jun 23, 2015 | 3.000 | 3.400 | 3.000 | 3.010 | 13,770 | -0.04(-1.31%) |
Jun 22, 2015 | 3.150 | 3.380 | 3.050 | 3.050 | 8,530 | -0.17(-5.28%) |
Jun 19, 2015 | 3.870 | 3.950 | 3.220 | 3.220 | 61,460 | -0.49(-13.21%) |
Jun 18, 2015 | 3.890 | 3.940 | 3.710 | 3.710 | 40,523 | +0.03(+0.82%) |
Jun 17, 2015 | 3.470 | 3.990 | 3.470 | 3.680 | 41,851 | +0.15(+4.10%) |
Jun 16, 2015 | 3.820 | 4.100 | 3.403 | 3.535 | 68,671 | -0.21(-5.48%) |
Jun 15, 2015 | 3.900 | 4.330 | 3.670 | 3.740 | 66,682 | -0.12(-3.11%) |
Jun 12, 2015 | 3.580 | 4.390 | 3.580 | 3.860 | 121,520 | +0.20(+5.46%) |
Jun 11, 2015 | 3.200 | 4.760 | 3.200 | 3.660 | 238,210 | +0.55(+17.68%) |
Jun 10, 2015 | 3.040 | 3.240 | 3.040 | 3.110 | 43,552 | +0.16(+5.42%) |
Jun 09, 2015 | 2.850 | 3.070 | 2.850 | 2.950 | 40,693 | +0.07(+2.43%) |
Jun 08, 2015 | 2.510 | 2.890 | 2.510 | 2.880 | 36,199 | +0.42(+17.07%) |
Jun 05, 2015 | 2.570 | 2.570 | 2.396 | 2.460 | 1,317 | -0.13(-5.02%) |
Jun 04, 2015 | 2.410 | 2.590 | 2.410 | 2.590 | 435 | +0.03(+1.17%) |
Jun 03, 2015 | 2.380 | 2.590 | 2.380 | 2.560 | 2,712 | -0.02(-0.78%) |
Jun 02, 2015 | 2.600 | 2.600 | 2.580 | 2.580 | 825 | +0.08(+3.20%) |
Jun 01, 2015 | 2.630 | 2.630 | 2.380 | 2.500 | 9,801 | -0.19(-7.06%) |
May 29, 2015 | 2.760 | 2.760 | 2.660 | 2.690 | 1,021 | +0.08(+3.07%) |
May 28, 2015 | 2.770 | 2.770 | 2.390 | 2.610 | 6,803 | -0.17(-6.12%) |
May 27, 2015 | 2.400 | 2.810 | 2.400 | 2.780 | 4,169 | +0.36(+14.88%) |
May 26, 2015 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | -0.07(-2.81%) |
May 22, 2015 | 2.490 | 2.490 | 2.490 | 2.490 | 1,100 | -0.13(-4.96%) |
May 21, 2015 | 2.610 | 2.750 | 2.530 | 2.620 | 5,211 | +0.02(+0.77%) |
May 20, 2015 | 2.510 | 2.770 | 2.510 | 2.600 | 4,695 | -0.09(-3.35%) |
May 19, 2015 | 2.630 | 2.860 | 2.560 | 2.690 | 3,937 | +0.18(+7.17%) |
May 18, 2015 | 2.640 | 2.680 | 2.510 | 2.510 | 7,262 | -0.21(-7.72%) |
May 15, 2015 | 2.650 | 2.750 | 2.530 | 2.720 | 1,442 | +0.06(+2.26%) |
May 14, 2015 | 2.820 | 2.820 | 2.660 | 2.660 | 1,846 | -0.31(-10.44%) |
May 13, 2015 | 2.810 | 2.990 | 2.810 | 2.970 | 5,201 | +0.08(+2.77%) |
May 12, 2015 | 2.890 | 2.890 | 2.630 | 2.890 | 7,606 | +0.01(+0.35%) |
May 11, 2015 | 2.900 | 2.970 | 2.640 | 2.880 | 7,493 | +0.21(+7.87%) |
May 08, 2015 | 2.880 | 2.880 | 2.670 | 2.670 | 2,704 | -0.04(-1.48%) |
May 07, 2015 | 2.690 | 2.880 | 2.630 | 2.710 | 8,058 | +0.01(+0.37%) |
May 06, 2015 | 2.530 | 2.970 | 2.500 | 2.700 | 7,755 | +0.11(+4.25%) |
May 05, 2015 | 2.750 | 2.750 | 2.540 | 2.590 | 8,982 | -0.37(-12.35%) |
May 04, 2015 | 3.000 | 3.000 | 2.420 | 2.955 | 4,543 | +0.06(+1.90%) |