Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.160 | 3.230 | 2.930 | 2.950 | 12,208,380 | -0.18(-5.75%) |
Jul 30, 2015 | 3.410 | 3.680 | 3.100 | 3.130 | 26,595,380 | -0.11(-3.40%) |
Jul 29, 2015 | 2.960 | 3.330 | 2.950 | 3.240 | 23,077,334 | +0.34(+11.72%) |
Jul 28, 2015 | 2.620 | 3.000 | 2.620 | 2.900 | 19,292,372 | +0.38(+15.08%) |
Jul 27, 2015 | 2.480 | 2.550 | 2.380 | 2.520 | 9,562,413 | -0.01(-0.40%) |
Jul 24, 2015 | 2.640 | 2.650 | 2.460 | 2.530 | 8,112,368 | -0.13(-4.89%) |
Jul 23, 2015 | 2.720 | 2.790 | 2.620 | 2.660 | 6,797,393 | -0.04(-1.48%) |
Jul 22, 2015 | 2.700 | 2.730 | 2.560 | 2.700 | 5,815,490 | -0.05(-1.82%) |
Jul 21, 2015 | 2.660 | 2.850 | 2.630 | 2.750 | 6,614,233 | +0.07(+2.61%) |
Jul 20, 2015 | 2.900 | 2.920 | 2.610 | 2.680 | 10,813,629 | -0.22(-7.59%) |
Jul 17, 2015 | 2.980 | 2.990 | 2.880 | 2.900 | 7,692,173 | -0.06(-2.03%) |
Jul 16, 2015 | 3.060 | 3.160 | 2.930 | 2.960 | 10,687,121 | -0.07(-2.31%) |
Jul 15, 2015 | 3.210 | 3.240 | 2.960 | 3.030 | 10,026,485 | -0.20(-6.19%) |
Jul 14, 2015 | 3.200 | 3.280 | 3.110 | 3.230 | 5,135,591 | +0.04(+1.25%) |
Jul 13, 2015 | 3.060 | 3.275 | 2.980 | 3.190 | 9,300,748 | +0.17(+5.63%) |
Jul 10, 2015 | 3.160 | 3.200 | 3.010 | 3.020 | 8,363,249 | -0.07(-2.27%) |
Jul 09, 2015 | 3.210 | 3.230 | 3.040 | 3.090 | 11,025,927 | +0.06(+1.98%) |
Jul 08, 2015 | 3.250 | 3.290 | 3.010 | 3.030 | 11,848,327 | -0.32(-9.55%) |
Jul 07, 2015 | 3.260 | 3.430 | 3.030 | 3.350 | 13,412,386 | +0.04(+1.21%) |
Jul 06, 2015 | 3.430 | 3.520 | 3.280 | 3.310 | 17,063,770 | -0.24(-6.76%) |
Jul 02, 2015 | 3.830 | 3.550 | 3.550 | 3.550 | 15,067,300 | -0.26(-6.82%) |
Jul 01, 2015 | 3.900 | 3.930 | 3.780 | 3.810 | 3,957,747 | -0.06(-1.55%) |
Jun 30, 2015 | 3.960 | 3.980 | 3.810 | 3.870 | 6,574,360 | -0.06(-1.53%) |
Jun 29, 2015 | 4.110 | 4.155 | 3.920 | 3.930 | 8,857,197 | -0.25(-5.98%) |
Jun 26, 2015 | 4.330 | 4.330 | 4.180 | 4.180 | 5,340,691 | -0.15(-3.46%) |
Jun 25, 2015 | 4.390 | 4.430 | 4.280 | 4.330 | 4,362,393 | -0.03(-0.69%) |
Jun 24, 2015 | 4.490 | 4.500 | 4.320 | 4.360 | 5,495,976 | -0.13(-2.90%) |
Jun 23, 2015 | 4.320 | 4.530 | 4.270 | 4.490 | 7,428,052 | +0.14(+3.22%) |
Jun 22, 2015 | 4.600 | 4.660 | 4.235 | 4.350 | 15,338,754 | -0.35(-7.45%) |
Jun 19, 2015 | 4.870 | 4.950 | 4.700 | 4.700 | 6,444,913 | -0.19(-3.89%) |
Jun 18, 2015 | 4.780 | 4.890 | 4.660 | 4.890 | 6,338,682 | +0.09(+1.87%) |
Jun 17, 2015 | 4.850 | 4.880 | 4.600 | 4.800 | 8,417,447 | -0.03(-0.62%) |
Jun 16, 2015 | 4.900 | 4.920 | 4.810 | 4.830 | 4,618,408 | -0.05(-1.02%) |
Jun 15, 2015 | 5.000 | 5.020 | 4.860 | 4.880 | 6,469,682 | -0.19(-3.75%) |
Jun 12, 2015 | 4.900 | 5.080 | 4.800 | 5.070 | 6,642,535 | +0.19(+3.89%) |
Jun 11, 2015 | 4.990 | 4.990 | 4.840 | 4.880 | 6,578,985 | -0.10(-2.01%) |
Jun 10, 2015 | 5.120 | 5.150 | 4.930 | 4.980 | 10,498,726 | -0.10(-1.97%) |
Jun 09, 2015 | 5.130 | 5.180 | 5.030 | 5.080 | 6,975,508 | -0.02(-0.39%) |
Jun 08, 2015 | 5.240 | 5.325 | 5.060 | 5.100 | 8,576,862 | -0.15(-2.86%) |
Jun 05, 2015 | 5.530 | 5.550 | 5.230 | 5.250 | 9,676,822 | -0.32(-5.75%) |
Jun 04, 2015 | 5.540 | 5.660 | 5.475 | 5.570 | 8,919,782 | +0.03(+0.54%) |
Jun 03, 2015 | 5.430 | 5.770 | 5.410 | 5.540 | 13,656,184 | +0.10(+1.84%) |
Jun 02, 2015 | 5.200 | 5.520 | 5.200 | 5.440 | 8,519,206 | +0.25(+4.82%) |
Jun 01, 2015 | 5.260 | 5.280 | 5.110 | 5.190 | 6,335,301 | -0.07(-1.33%) |
May 29, 2015 | 5.140 | 5.310 | 5.130 | 5.260 | 6,846,362 | +0.09(+1.74%) |
May 28, 2015 | 5.170 | 5.220 | 5.080 | 5.170 | 3,995,260 | -0.05(-0.96%) |
May 27, 2015 | 5.120 | 5.270 | 5.070 | 5.220 | 5,681,568 | +0.09(+1.75%) |
May 26, 2015 | 5.280 | 5.300 | 5.050 | 5.130 | 7,971,230 | -0.18(-3.39%) |
May 22, 2015 | 5.030 | 5.310 | 5.310 | 5.310 | 10,285,600 | +0.28(+5.57%) |
May 21, 2015 | 5.230 | 5.240 | 5.000 | 5.030 | 9,008,134 | -0.21(-4.01%) |
May 20, 2015 | 5.310 | 5.310 | 5.031 | 5.240 | 8,218,929 | +0.02(+0.38%) |
May 19, 2015 | 5.570 | 5.580 | 5.211 | 5.220 | 12,496,393 | -0.41(-7.28%) |
May 18, 2015 | 5.650 | 5.765 | 5.550 | 5.630 | 6,606,544 | -0.04(-0.71%) |
May 15, 2015 | 5.790 | 5.800 | 5.550 | 5.670 | 9,157,286 | -0.10(-1.73%) |
May 14, 2015 | 5.830 | 5.930 | 5.720 | 5.770 | 9,693,752 | +0.01(+0.17%) |
May 13, 2015 | 5.600 | 5.820 | 5.590 | 5.760 | 10,929,231 | +0.18(+3.23%) |
May 12, 2015 | 5.550 | 5.850 | 5.350 | 5.580 | 18,359,236 | +0.05(+0.90%) |
May 11, 2015 | 5.360 | 5.620 | 5.350 | 5.530 | 9,907,033 | +0.23(+4.34%) |
May 08, 2015 | 5.380 | 5.470 | 5.300 | 5.300 | 6,296,701 | -0.03(-0.56%) |
May 07, 2015 | 5.210 | 5.420 | 5.100 | 5.330 | 9,855,726 | +0.10(+1.91%) |
May 06, 2015 | 5.430 | 5.493 | 5.110 | 5.230 | 12,537,284 | -0.19(-3.51%) |
May 05, 2015 | 5.260 | 5.480 | 5.190 | 5.420 | 11,059,193 | +0.21(+4.03%) |
May 04, 2015 | 5.120 | 5.380 | 5.100 | 5.210 | 8,657,674 | +0.09(+1.76%) |