Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.024 | 2.053 | 1.966 | 2.024 | 7,238,416 | +0.04(+1.94%) |
Jul 30, 2015 | 2.014 | 2.053 | 1.947 | 1.985 | 5,541,945 | -0.06(-2.83%) |
Jul 29, 2015 | 2.062 | 2.072 | 2.005 | 2.043 | 4,766,821 | -0.02(-0.93%) |
Jul 28, 2015 | 2.043 | 2.091 | 1.976 | 2.062 | 5,079,712 | +0.06(+2.88%) |
Jul 27, 2015 | 2.082 | 2.159 | 1.995 | 2.005 | 8,385,161 | -0.09(-4.15%) |
Jul 24, 2015 | 1.985 | 2.120 | 1.908 | 2.091 | 10,274,964 | +0.09(+4.33%) |
Jul 23, 2015 | 2.188 | 2.207 | 1.966 | 2.005 | 8,064,480 | -0.17(-7.96%) |
Jul 22, 2015 | 2.082 | 2.178 | 2.014 | 2.178 | 7,970,860 | +0.05(+2.26%) |
Jul 21, 2015 | 2.034 | 2.149 | 2.005 | 2.130 | 8,056,341 | +0.13(+6.76%) |
Jul 20, 2015 | 2.178 | 2.197 | 1.976 | 1.995 | 10,892,417 | -0.23(-10.39%) |
Jul 17, 2015 | 2.284 | 2.332 | 2.188 | 2.226 | 8,502,485 | -0.08(-3.35%) |
Jul 16, 2015 | 2.352 | 2.390 | 2.294 | 2.303 | 4,401,175 | -0.05(-2.05%) |
Jul 15, 2015 | 2.448 | 2.458 | 2.342 | 2.352 | 4,111,285 | -0.11(-4.31%) |
Jul 14, 2015 | 2.544 | 2.554 | 2.429 | 2.458 | 4,679,556 | -0.11(-4.14%) |
Jul 13, 2015 | 2.313 | 2.602 | 2.279 | 2.564 | 7,228,227 | +0.24(+10.37%) |
Jul 10, 2015 | 2.361 | 2.361 | 2.294 | 2.323 | 4,453,902 | +0.00(+0.00%) |
Jul 09, 2015 | 2.381 | 2.409 | 2.313 | 2.323 | 4,007,067 | -0.01(-0.41%) |
Jul 08, 2015 | 2.323 | 2.371 | 2.323 | 2.332 | 3,009,186 | +0.02(+0.83%) |
Jul 07, 2015 | 2.496 | 2.506 | 2.275 | 2.313 | 9,566,697 | -0.22(-8.75%) |
Jul 06, 2015 | 2.525 | 2.612 | 2.487 | 2.535 | 5,131,749 | +0.02(+0.77%) |
Jul 02, 2015 | 2.381 | 2.515 | 2.515 | 2.515 | 7,898,250 | +0.16(+6.97%) |
Jul 01, 2015 | 2.525 | 2.535 | 2.332 | 2.352 | 5,210,967 | -0.18(-7.22%) |
Jun 30, 2015 | 2.650 | 2.660 | 2.515 | 2.535 | 6,817,390 | -0.11(-4.01%) |
Jun 29, 2015 | 2.689 | 2.708 | 2.621 | 2.641 | 4,078,644 | -0.03(-1.08%) |
Jun 26, 2015 | 2.718 | 2.747 | 2.660 | 2.670 | 4,771,107 | -0.05(-1.77%) |
Jun 25, 2015 | 2.747 | 2.776 | 2.679 | 2.718 | 2,968,516 | -0.04(-1.40%) |
Jun 24, 2015 | 2.747 | 2.795 | 2.747 | 2.756 | 3,412,849 | -0.01(-0.35%) |
Jun 23, 2015 | 2.756 | 2.795 | 2.728 | 2.766 | 4,852,720 | +0.00(+0.00%) |
Jun 22, 2015 | 2.843 | 2.853 | 2.756 | 2.766 | 4,670,272 | -0.10(-3.37%) |
Jun 19, 2015 | 2.911 | 2.940 | 2.795 | 2.862 | 14,451,922 | -0.06(-1.98%) |
Jun 18, 2015 | 2.920 | 2.920 | 2.872 | 2.920 | 4,269,331 | +0.07(+2.36%) |
Jun 17, 2015 | 2.834 | 2.853 | 2.747 | 2.853 | 5,748,527 | +0.04(+1.37%) |
Jun 16, 2015 | 2.930 | 2.930 | 2.805 | 2.814 | 4,860,661 | -0.13(-4.58%) |
Jun 15, 2015 | 2.843 | 2.949 | 2.747 | 2.949 | 6,119,075 | +0.11(+3.73%) |
Jun 12, 2015 | 2.872 | 2.901 | 2.834 | 2.843 | 3,699,524 | -0.05(-1.67%) |
Jun 11, 2015 | 2.920 | 2.930 | 2.891 | 2.891 | 2,803,684 | -0.04(-1.32%) |
Jun 10, 2015 | 2.891 | 2.955 | 2.862 | 2.930 | 4,158,851 | +0.09(+3.05%) |
Jun 09, 2015 | 2.940 | 2.959 | 2.843 | 2.843 | 4,047,959 | -0.09(-2.96%) |
Jun 08, 2015 | 2.930 | 2.940 | 2.889 | 2.930 | 2,403,488 | +0.01(+0.33%) |
Jun 05, 2015 | 2.920 | 2.945 | 2.901 | 2.920 | 2,409,062 | -0.03(-0.98%) |
Jun 04, 2015 | 2.959 | 2.988 | 2.911 | 2.949 | 2,761,097 | -0.04(-1.29%) |
Jun 03, 2015 | 3.007 | 3.055 | 2.968 | 2.988 | 2,585,186 | -0.04(-1.27%) |
Jun 02, 2015 | 3.007 | 3.046 | 2.997 | 3.026 | 1,837,681 | +0.02(+0.64%) |
Jun 01, 2015 | 3.026 | 3.041 | 2.988 | 3.007 | 2,409,159 | +0.01(+0.32%) |
May 29, 2015 | 2.997 | 3.036 | 2.968 | 2.997 | 2,476,617 | +0.01(+0.32%) |
May 28, 2015 | 2.930 | 2.997 | 2.920 | 2.988 | 2,671,323 | +0.06(+1.97%) |
May 27, 2015 | 2.978 | 2.988 | 2.911 | 2.930 | 4,245,837 | -0.05(-1.62%) |
May 26, 2015 | 3.046 | 3.046 | 2.968 | 2.978 | 3,426,109 | -0.12(-3.74%) |
May 22, 2015 | 3.113 | 3.094 | 3.094 | 3.094 | 1,759,213 | -0.02(-0.62%) |
May 21, 2015 | 3.113 | 3.142 | 3.099 | 3.113 | 2,858,134 | -0.01(-0.31%) |
May 20, 2015 | 3.055 | 3.132 | 3.046 | 3.123 | 3,108,280 | +0.08(+2.61%) |
May 19, 2015 | 3.091 | 3.130 | 3.034 | 3.043 | 4,860,832 | -0.08(-2.47%) |
May 18, 2015 | 3.130 | 3.168 | 3.101 | 3.120 | 3,228,601 | -0.01(-0.31%) |
May 15, 2015 | 3.111 | 3.168 | 3.082 | 3.130 | 5,436,980 | +0.01(+0.31%) |
May 14, 2015 | 3.159 | 3.226 | 3.091 | 3.120 | 5,908,691 | -0.02(-0.61%) |
May 13, 2015 | 3.072 | 3.139 | 3.062 | 3.139 | 7,365,610 | +0.11(+3.49%) |
May 12, 2015 | 2.976 | 3.034 | 2.937 | 3.034 | 3,653,474 | +0.07(+2.27%) |
May 11, 2015 | 2.899 | 2.995 | 2.899 | 2.966 | 3,742,767 | +0.08(+2.67%) |
May 08, 2015 | 2.947 | 2.966 | 2.879 | 2.889 | 3,452,425 | -0.05(-1.64%) |
May 07, 2015 | 2.851 | 2.937 | 2.841 | 2.937 | 3,489,903 | +0.06(+2.01%) |
May 06, 2015 | 2.908 | 2.937 | 2.870 | 2.879 | 4,056,929 | -0.02(-0.66%) |
May 05, 2015 | 2.976 | 2.976 | 2.870 | 2.899 | 5,685,777 | -0.04(-1.31%) |
May 04, 2015 | 2.966 | 3.005 | 2.918 | 2.937 | 3,952,259 | +0.02(+0.66%) |