Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.729 | 2.802 | 2.697 | 2.765 | 445,853 | +0.04(+1.33%) |
Jul 30, 2015 | 2.709 | 2.729 | 2.697 | 2.729 | 316,745 | +0.02(+0.75%) |
Jul 29, 2015 | 2.676 | 2.713 | 2.660 | 2.709 | 337,042 | +0.03(+1.21%) |
Jul 28, 2015 | 2.705 | 2.721 | 2.672 | 2.676 | 560,318 | -0.02(-0.60%) |
Jul 27, 2015 | 2.705 | 2.717 | 2.680 | 2.693 | 520,548 | -0.01(-0.45%) |
Jul 24, 2015 | 2.721 | 2.721 | 2.693 | 2.705 | 260,130 | -0.02(-0.74%) |
Jul 23, 2015 | 2.749 | 2.749 | 2.697 | 2.725 | 336,844 | -0.03(-1.17%) |
Jul 22, 2015 | 2.769 | 2.769 | 2.717 | 2.757 | 284,678 | -0.00(-0.15%) |
Jul 21, 2015 | 2.765 | 2.769 | 2.737 | 2.761 | 388,939 | -0.02(-0.73%) |
Jul 20, 2015 | 2.781 | 2.790 | 2.753 | 2.781 | 430,984 | +0.00(+0.15%) |
Jul 17, 2015 | 2.749 | 2.777 | 2.749 | 2.777 | 203,717 | +0.02(+0.59%) |
Jul 16, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 167,071 | -0.04(-1.44%) |
Jul 15, 2015 | 2.790 | 2.802 | 2.774 | 2.802 | 132,494 | +0.01(+0.29%) |
Jul 14, 2015 | 2.781 | 2.806 | 2.769 | 2.794 | 415,475 | +0.02(+0.58%) |
Jul 13, 2015 | 2.737 | 2.777 | 2.737 | 2.777 | 272,206 | +0.06(+2.38%) |
Jul 10, 2015 | 2.705 | 2.729 | 2.697 | 2.713 | 355,250 | +0.01(+0.30%) |
Jul 09, 2015 | 2.721 | 2.733 | 2.688 | 2.705 | 315,589 | -0.02(-0.59%) |
Jul 08, 2015 | 2.737 | 2.765 | 2.717 | 2.721 | 248,619 | -0.03(-1.17%) |
Jul 07, 2015 | 2.721 | 2.765 | 2.713 | 2.753 | 236,879 | +0.03(+1.19%) |
Jul 06, 2015 | 2.709 | 2.725 | 2.688 | 2.721 | 213,992 | +0.02(+0.75%) |
Jul 02, 2015 | 2.721 | 2.701 | 2.701 | 2.701 | 225,090 | -0.03(-1.18%) |
Jul 01, 2015 | 2.725 | 2.749 | 2.717 | 2.733 | 344,715 | +0.00(+0.00%) |
Jun 30, 2015 | 2.668 | 2.735 | 2.660 | 2.733 | 414,842 | +0.06(+2.27%) |
Jun 29, 2015 | 2.741 | 2.745 | 2.656 | 2.672 | 679,146 | -0.08(-3.08%) |
Jun 26, 2015 | 2.745 | 2.761 | 2.729 | 2.757 | 494,497 | +0.00(+0.15%) |
Jun 25, 2015 | 2.769 | 2.773 | 2.753 | 2.753 | 514,899 | -0.01(-0.29%) |
Jun 24, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 244,129 | -0.02(-0.87%) |
Jun 23, 2015 | 2.781 | 2.798 | 2.769 | 2.785 | 328,702 | +0.00(+0.15%) |
Jun 22, 2015 | 2.769 | 2.802 | 2.769 | 2.781 | 457,884 | -0.00(-0.15%) |
Jun 19, 2015 | 2.810 | 2.822 | 2.765 | 2.785 | 463,365 | -0.03(-1.01%) |
Jun 18, 2015 | 2.777 | 2.818 | 2.769 | 2.814 | 282,830 | +0.02(+0.87%) |
Jun 17, 2015 | 2.798 | 2.798 | 2.761 | 2.790 | 275,221 | -0.01(-0.29%) |
Jun 16, 2015 | 2.830 | 2.830 | 2.794 | 2.798 | 254,073 | -0.02(-0.86%) |
Jun 15, 2015 | 2.842 | 2.846 | 2.818 | 2.822 | 565,213 | -0.01(-0.29%) |
Jun 12, 2015 | 2.818 | 2.834 | 2.781 | 2.830 | 862,457 | +0.01(+0.43%) |
Jun 11, 2015 | 2.794 | 2.830 | 2.790 | 2.818 | 368,362 | +0.05(+1.75%) |
Jun 10, 2015 | 2.773 | 2.794 | 2.761 | 2.769 | 452,291 | -0.00(-0.15%) |
Jun 09, 2015 | 2.781 | 2.781 | 2.769 | 2.773 | 516,845 | -0.01(-0.29%) |
Jun 08, 2015 | 2.794 | 2.802 | 2.773 | 2.781 | 322,110 | -0.03(-1.01%) |
Jun 05, 2015 | 2.806 | 2.826 | 2.806 | 2.810 | 454,456 | +0.00(+0.14%) |
Jun 04, 2015 | 2.826 | 2.854 | 2.806 | 2.806 | 401,631 | -0.03(-1.14%) |
Jun 03, 2015 | 2.850 | 2.858 | 2.830 | 2.838 | 425,134 | -0.03(-0.99%) |
Jun 02, 2015 | 2.874 | 2.874 | 2.854 | 2.866 | 686,930 | +0.00(+0.00%) |
Jun 01, 2015 | 2.891 | 2.895 | 2.862 | 2.866 | 554,436 | +0.00(+0.00%) |
May 29, 2015 | 2.899 | 2.915 | 2.866 | 2.866 | 445,098 | -0.03(-1.12%) |
May 28, 2015 | 2.907 | 2.915 | 2.887 | 2.899 | 649,530 | +0.00(+0.00%) |
May 27, 2015 | 2.866 | 2.903 | 2.850 | 2.899 | 1,097,434 | +0.04(+1.56%) |
May 26, 2015 | 2.838 | 2.862 | 2.822 | 2.854 | 970,023 | +0.02(+0.86%) |
May 22, 2015 | 2.850 | 2.830 | 2.830 | 2.830 | 703,965 | -0.02(-0.71%) |
May 21, 2015 | 2.842 | 2.870 | 2.838 | 2.850 | 566,897 | +0.00(+0.00%) |
May 20, 2015 | 2.818 | 2.850 | 2.810 | 2.850 | 1,040,083 | +0.03(+1.15%) |
May 19, 2015 | 2.794 | 2.834 | 2.794 | 2.818 | 812,998 | +0.02(+0.87%) |
May 18, 2015 | 2.753 | 2.806 | 2.733 | 2.794 | 2,105,033 | +0.05(+1.92%) |
May 15, 2015 | 2.709 | 2.745 | 2.705 | 2.741 | 1,486,710 | +0.04(+1.65%) |
May 14, 2015 | 2.656 | 2.713 | 2.656 | 2.697 | 8,542,800 | +0.05(+1.83%) |
May 13, 2015 | 2.709 | 2.713 | 2.648 | 2.648 | 1,066,015 | -0.02(-0.61%) |
May 12, 2015 | 2.739 | 2.743 | 2.664 | 2.664 | 3,882,230 | -0.06(-2.18%) |
May 11, 2015 | 2.775 | 2.775 | 2.724 | 2.724 | 1,515,142 | -0.04(-1.43%) |
May 08, 2015 | 2.775 | 2.775 | 2.727 | 2.763 | 999,578 | +0.03(+1.16%) |
May 07, 2015 | 2.763 | 2.763 | 2.727 | 2.731 | 604,750 | -0.01(-0.43%) |
May 06, 2015 | 2.763 | 2.775 | 2.739 | 2.743 | 565,358 | -0.00(-0.14%) |
May 05, 2015 | 2.759 | 2.785 | 2.743 | 2.747 | 745,538 | -0.02(-0.71%) |
May 04, 2015 | 2.834 | 2.842 | 2.759 | 2.767 | 541,770 | -0.00(-0.14%) |