Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.173 | 3.261 | 3.006 | 3.015 | 296,635 | -0.15(-4.71%) |
Jul 30, 2015 | 3.199 | 3.225 | 3.076 | 3.164 | 166,142 | -0.06(-1.90%) |
Jul 29, 2015 | 3.243 | 3.348 | 3.146 | 3.225 | 272,305 | +0.00(+0.00%) |
Jul 28, 2015 | 3.041 | 3.260 | 2.918 | 3.225 | 340,684 | +0.13(+4.25%) |
Jul 27, 2015 | 3.050 | 3.173 | 2.997 | 3.094 | 201,846 | +0.00(+0.00%) |
Jul 24, 2015 | 3.155 | 3.173 | 3.041 | 3.094 | 186,286 | -0.09(-2.75%) |
Jul 23, 2015 | 3.392 | 3.392 | 3.164 | 3.181 | 264,779 | -0.19(-5.71%) |
Jul 22, 2015 | 3.427 | 3.484 | 3.339 | 3.374 | 205,713 | -0.09(-2.53%) |
Jul 21, 2015 | 3.488 | 3.620 | 3.427 | 3.462 | 320,416 | -0.01(-0.25%) |
Jul 20, 2015 | 3.453 | 3.558 | 3.379 | 3.471 | 552,586 | +0.06(+1.80%) |
Jul 17, 2015 | 3.278 | 3.471 | 3.276 | 3.409 | 690,476 | +0.15(+4.57%) |
Jul 16, 2015 | 3.102 | 3.260 | 3.102 | 3.260 | 358,029 | +0.17(+5.38%) |
Jul 15, 2015 | 3.190 | 3.243 | 3.085 | 3.094 | 177,617 | -0.11(-3.29%) |
Jul 14, 2015 | 3.190 | 3.234 | 3.129 | 3.199 | 331,282 | -0.01(-0.27%) |
Jul 13, 2015 | 3.032 | 3.269 | 3.032 | 3.208 | 495,905 | +0.18(+6.09%) |
Jul 10, 2015 | 2.805 | 3.050 | 2.805 | 3.024 | 366,255 | +0.24(+8.49%) |
Jul 09, 2015 | 2.927 | 2.954 | 2.787 | 2.787 | 284,790 | -0.09(-3.05%) |
Jul 08, 2015 | 2.813 | 2.892 | 2.805 | 2.875 | 396,597 | +0.00(+0.00%) |
Jul 07, 2015 | 2.927 | 2.971 | 2.800 | 2.875 | 535,563 | -0.07(-2.38%) |
Jul 06, 2015 | 2.927 | 3.067 | 2.866 | 2.945 | 554,083 | +0.01(+0.30%) |
Jul 02, 2015 | 2.769 | 2.936 | 2.936 | 2.936 | 323,706 | +0.19(+7.03%) |
Jul 01, 2015 | 2.848 | 3.190 | 2.673 | 2.743 | 830,368 | -0.08(-2.80%) |
Jun 30, 2015 | 2.805 | 2.831 | 2.743 | 2.822 | 388,786 | +0.02(+0.63%) |
Jun 29, 2015 | 2.927 | 2.936 | 2.783 | 2.805 | 375,465 | -0.16(-5.33%) |
Jun 26, 2015 | 2.954 | 2.962 | 2.857 | 2.962 | 599,117 | +0.03(+0.90%) |
Jun 25, 2015 | 3.120 | 3.120 | 2.918 | 2.936 | 320,557 | -0.17(-5.37%) |
Jun 24, 2015 | 3.102 | 3.173 | 3.094 | 3.102 | 439,524 | -0.04(-1.12%) |
Jun 23, 2015 | 2.936 | 3.138 | 2.901 | 3.138 | 460,106 | +0.20(+6.87%) |
Jun 22, 2015 | 2.840 | 3.006 | 2.831 | 2.936 | 341,364 | +0.10(+3.39%) |
Jun 19, 2015 | 2.901 | 2.954 | 2.840 | 2.840 | 290,721 | -0.04(-1.22%) |
Jun 18, 2015 | 2.866 | 2.962 | 2.840 | 2.875 | 377,673 | +0.05(+1.86%) |
Jun 17, 2015 | 2.769 | 2.910 | 2.761 | 2.822 | 332,614 | +0.09(+3.21%) |
Jun 16, 2015 | 2.647 | 2.734 | 2.630 | 2.734 | 368,657 | +0.07(+2.62%) |
Jun 15, 2015 | 2.656 | 2.734 | 2.612 | 2.665 | 397,135 | +0.00(+0.00%) |
Jun 12, 2015 | 2.665 | 2.691 | 2.621 | 2.665 | 331,312 | +0.01(+0.33%) |
Jun 11, 2015 | 2.708 | 2.717 | 2.612 | 2.656 | 459,770 | -0.11(-4.10%) |
Jun 10, 2015 | 2.726 | 2.769 | 2.665 | 2.769 | 768,318 | -0.04(-1.55%) |
Jun 09, 2015 | 2.883 | 3.049 | 2.752 | 2.813 | 1,166,523 | -0.25(-8.26%) |
Jun 08, 2015 | 2.996 | 3.119 | 2.996 | 3.066 | 149,097 | +0.03(+1.15%) |
Jun 05, 2015 | 2.953 | 3.014 | 2.944 | 3.031 | 107,514 | +0.07(+2.36%) |
Jun 04, 2015 | 3.058 | 3.066 | 2.944 | 2.962 | 146,713 | -0.11(-3.69%) |
Jun 03, 2015 | 3.040 | 3.101 | 2.986 | 3.075 | 170,389 | +0.06(+2.03%) |
Jun 02, 2015 | 2.927 | 3.058 | 2.927 | 3.014 | 251,013 | +0.09(+2.99%) |
Jun 01, 2015 | 2.927 | 2.953 | 2.865 | 2.927 | 120,535 | +0.02(+0.60%) |
May 29, 2015 | 2.883 | 2.935 | 2.879 | 2.909 | 214,276 | -0.02(-0.60%) |
May 28, 2015 | 2.909 | 2.935 | 2.839 | 2.927 | 199,506 | -0.02(-0.59%) |
May 27, 2015 | 2.970 | 2.996 | 2.927 | 2.944 | 228,469 | -0.04(-1.46%) |
May 26, 2015 | 3.058 | 3.180 | 2.988 | 2.988 | 322,510 | -0.10(-3.39%) |
May 22, 2015 | 3.128 | 3.093 | 3.093 | 3.093 | 367,440 | -0.04(-1.39%) |
May 21, 2015 | 2.988 | 3.171 | 2.972 | 3.136 | 377,114 | +0.13(+4.36%) |
May 20, 2015 | 3.023 | 3.049 | 2.979 | 3.005 | 128,328 | -0.03(-0.86%) |
May 19, 2015 | 3.058 | 3.066 | 2.970 | 3.031 | 266,270 | -0.03(-1.14%) |
May 18, 2015 | 3.189 | 3.241 | 3.014 | 3.066 | 454,928 | -0.17(-5.39%) |
May 15, 2015 | 3.224 | 3.276 | 3.084 | 3.241 | 219,766 | +0.03(+0.81%) |
May 14, 2015 | 3.302 | 3.381 | 3.171 | 3.215 | 438,942 | -0.09(-2.65%) |
May 13, 2015 | 3.311 | 3.355 | 3.254 | 3.302 | 346,360 | +0.05(+1.61%) |
May 12, 2015 | 3.171 | 3.259 | 3.049 | 3.250 | 293,018 | +0.08(+2.48%) |
May 11, 2015 | 3.215 | 3.232 | 3.128 | 3.171 | 269,654 | -0.03(-1.09%) |
May 08, 2015 | 3.075 | 3.232 | 3.040 | 3.206 | 425,007 | +0.15(+4.86%) |
May 07, 2015 | 2.988 | 3.101 | 2.988 | 3.058 | 428,751 | -0.05(-1.69%) |
May 06, 2015 | 3.206 | 3.206 | 3.058 | 3.110 | 406,827 | -0.07(-2.20%) |
May 05, 2015 | 3.110 | 3.189 | 3.101 | 3.180 | 270,036 | +0.08(+2.54%) |
May 04, 2015 | 3.101 | 3.215 | 3.093 | 3.101 | 234,841 | -0.02(-0.56%) |