Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.373 | 2.468 | 2.363 | 2.460 | 590,360 | +0.12(+4.94%) |
Jul 30, 2015 | 2.354 | 2.392 | 2.281 | 2.344 | 432,107 | -0.02(-0.82%) |
Jul 29, 2015 | 2.363 | 2.412 | 2.286 | 2.363 | 525,122 | +0.03(+1.24%) |
Jul 28, 2015 | 2.392 | 2.402 | 2.267 | 2.335 | 570,772 | +0.07(+2.98%) |
Jul 27, 2015 | 2.363 | 2.566 | 2.248 | 2.267 | 804,313 | -0.14(-6.00%) |
Jul 24, 2015 | 2.151 | 2.412 | 2.122 | 2.412 | 1,310,264 | +0.19(+8.70%) |
Jul 23, 2015 | 2.441 | 2.470 | 2.180 | 2.219 | 1,639,529 | -0.20(-8.37%) |
Jul 22, 2015 | 2.460 | 2.537 | 2.373 | 2.421 | 1,045,612 | -0.09(-3.46%) |
Jul 21, 2015 | 2.556 | 2.663 | 2.489 | 2.508 | 911,945 | -0.05(-1.89%) |
Jul 20, 2015 | 2.749 | 2.778 | 2.537 | 2.556 | 1,259,742 | -0.30(-10.47%) |
Jul 17, 2015 | 2.923 | 2.952 | 2.807 | 2.855 | 1,001,852 | -0.16(-5.43%) |
Jul 16, 2015 | 2.952 | 3.019 | 2.884 | 3.019 | 618,822 | +0.10(+3.30%) |
Jul 15, 2015 | 2.904 | 2.971 | 2.855 | 2.923 | 446,969 | +0.01(+0.33%) |
Jul 14, 2015 | 2.962 | 3.048 | 2.913 | 2.913 | 372,293 | -0.09(-2.89%) |
Jul 13, 2015 | 2.855 | 3.000 | 2.778 | 3.000 | 607,446 | +0.08(+2.64%) |
Jul 10, 2015 | 2.942 | 2.942 | 2.875 | 2.923 | 348,922 | -0.01(-0.33%) |
Jul 09, 2015 | 3.010 | 3.010 | 2.923 | 2.933 | 549,019 | -0.03(-0.98%) |
Jul 08, 2015 | 3.000 | 3.068 | 2.923 | 2.962 | 595,749 | -0.09(-2.85%) |
Jul 07, 2015 | 3.097 | 3.097 | 2.884 | 3.048 | 1,055,970 | -0.13(-3.95%) |
Jul 06, 2015 | 3.106 | 3.174 | 3.029 | 3.174 | 639,445 | +0.09(+2.81%) |
Jul 02, 2015 | 2.846 | 3.087 | 3.087 | 3.087 | 1,573,046 | +0.32(+11.50%) |
Jul 01, 2015 | 2.846 | 2.894 | 2.740 | 2.769 | 632,231 | -0.07(-2.38%) |
Jun 30, 2015 | 2.904 | 2.962 | 2.836 | 2.836 | 704,776 | -0.10(-3.29%) |
Jun 29, 2015 | 2.942 | 2.971 | 2.904 | 2.933 | 490,195 | +0.04(+1.33%) |
Jun 26, 2015 | 2.904 | 2.952 | 2.894 | 2.894 | 314,840 | -0.06(-1.96%) |
Jun 25, 2015 | 2.913 | 2.952 | 2.875 | 2.952 | 343,700 | +0.06(+2.00%) |
Jun 24, 2015 | 2.894 | 2.942 | 2.875 | 2.894 | 260,236 | -0.01(-0.33%) |
Jun 23, 2015 | 2.923 | 2.933 | 2.816 | 2.904 | 983,281 | -0.05(-1.63%) |
Jun 22, 2015 | 2.913 | 3.010 | 2.913 | 2.952 | 484,620 | +0.03(+0.99%) |
Jun 19, 2015 | 3.126 | 3.155 | 2.923 | 2.923 | 740,718 | -0.19(-6.19%) |
Jun 18, 2015 | 3.116 | 3.241 | 3.106 | 3.116 | 698,872 | +0.08(+2.54%) |
Jun 17, 2015 | 2.981 | 3.039 | 2.933 | 3.039 | 553,739 | +0.04(+1.29%) |
Jun 16, 2015 | 3.048 | 3.068 | 2.981 | 3.000 | 388,439 | -0.07(-2.20%) |
Jun 15, 2015 | 3.010 | 3.155 | 2.981 | 3.068 | 408,668 | +0.02(+0.63%) |
Jun 12, 2015 | 3.077 | 3.087 | 3.019 | 3.048 | 266,228 | -0.04(-1.25%) |
Jun 11, 2015 | 3.155 | 3.155 | 3.073 | 3.087 | 277,067 | -0.10(-3.03%) |
Jun 10, 2015 | 3.155 | 3.183 | 3.087 | 3.183 | 422,721 | +0.10(+3.13%) |
Jun 09, 2015 | 3.232 | 3.290 | 3.077 | 3.087 | 358,696 | -0.13(-3.90%) |
Jun 08, 2015 | 3.039 | 3.212 | 3.019 | 3.212 | 404,407 | +0.17(+5.71%) |
Jun 05, 2015 | 3.039 | 3.139 | 3.019 | 3.039 | 434,280 | -0.03(-0.94%) |
Jun 04, 2015 | 3.087 | 3.134 | 3.068 | 3.068 | 352,482 | -0.06(-1.85%) |
Jun 03, 2015 | 3.174 | 3.203 | 3.106 | 3.126 | 256,350 | -0.08(-2.41%) |
Jun 02, 2015 | 3.183 | 3.241 | 3.174 | 3.203 | 391,178 | +0.07(+2.15%) |
Jun 01, 2015 | 3.241 | 3.251 | 3.126 | 3.135 | 443,018 | -0.07(-2.11%) |
May 29, 2015 | 3.126 | 3.232 | 3.097 | 3.203 | 361,853 | +0.08(+2.47%) |
May 28, 2015 | 3.077 | 3.164 | 3.077 | 3.126 | 483,057 | +0.04(+1.25%) |
May 27, 2015 | 3.116 | 3.193 | 3.058 | 3.087 | 579,521 | -0.02(-0.62%) |
May 26, 2015 | 3.155 | 3.164 | 3.019 | 3.106 | 691,724 | -0.14(-4.45%) |
May 22, 2015 | 3.261 | 3.251 | 3.251 | 3.251 | 319,792 | -0.02(-0.59%) |
May 21, 2015 | 3.309 | 3.309 | 3.241 | 3.270 | 291,194 | -0.05(-1.45%) |
May 20, 2015 | 3.232 | 3.328 | 3.232 | 3.319 | 474,871 | +0.09(+2.69%) |
May 19, 2015 | 3.367 | 3.376 | 3.232 | 3.232 | 798,756 | -0.23(-6.69%) |
May 18, 2015 | 3.569 | 3.579 | 3.405 | 3.463 | 797,695 | -0.01(-0.28%) |
May 15, 2015 | 3.454 | 3.550 | 3.434 | 3.473 | 985,444 | -0.02(-0.55%) |
May 14, 2015 | 3.511 | 3.589 | 3.434 | 3.492 | 623,161 | +0.04(+1.12%) |
May 13, 2015 | 3.425 | 3.618 | 3.425 | 3.454 | 1,330,144 | +0.07(+1.99%) |
May 12, 2015 | 3.251 | 3.425 | 3.251 | 3.386 | 587,759 | +0.15(+4.78%) |
May 11, 2015 | 3.299 | 3.367 | 3.222 | 3.232 | 525,248 | -0.10(-2.90%) |
May 08, 2015 | 3.183 | 3.367 | 3.183 | 3.328 | 561,925 | +0.16(+5.18%) |
May 07, 2015 | 3.174 | 3.193 | 3.077 | 3.164 | 805,524 | -0.06(-1.80%) |
May 06, 2015 | 3.299 | 3.357 | 3.212 | 3.222 | 736,176 | +0.02(+0.60%) |
May 05, 2015 | 3.405 | 3.434 | 3.183 | 3.203 | 1,026,853 | -0.14(-4.05%) |
May 04, 2015 | 3.425 | 3.511 | 3.328 | 3.338 | 884,930 | +0.00(+0.00%) |