Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.900 | 2.050 | 1.900 | 2.050 | 734 | +0.10(+5.13%) |
Jul 30, 2015 | 2.000 | 2.000 | 1.950 | 1.950 | 12,201 | -0.07(-3.47%) |
Jul 29, 2015 | 2.050 | 2.100 | 1.990 | 2.020 | 16,968 | -0.03(-1.46%) |
Jul 28, 2015 | 2.100 | 2.120 | 2.050 | 2.050 | 2,805 | +0.00(+0.00%) |
Jul 27, 2015 | 2.120 | 2.120 | 2.010 | 2.050 | 21,350 | -0.07(-3.30%) |
Jul 24, 2015 | 2.050 | 2.135 | 2.010 | 2.120 | 5,494 | +0.06(+2.91%) |
Jul 23, 2015 | 2.150 | 2.150 | 2.060 | 2.060 | 4,700 | -0.04(-1.90%) |
Jul 22, 2015 | 2.150 | 2.150 | 2.100 | 2.100 | 3,779 | -0.05(-2.33%) |
Jul 21, 2015 | 2.100 | 2.260 | 2.100 | 2.150 | 19,217 | -0.09(-4.02%) |
Jul 20, 2015 | 2.070 | 2.500 | 2.070 | 2.240 | 3,523 | +0.17(+8.21%) |
Jul 17, 2015 | 2.050 | 2.120 | 2.050 | 2.070 | 12,080 | +0.02(+0.98%) |
Jul 16, 2015 | 2.100 | 2.100 | 2.050 | 2.050 | 10,897 | +0.00(+0.00%) |
Jul 15, 2015 | 2.130 | 2.150 | 2.050 | 2.050 | 15,324 | +0.00(+0.00%) |
Jul 14, 2015 | 2.300 | 2.300 | 2.050 | 2.050 | 69,158 | -0.25(-10.87%) |
Jul 13, 2015 | 2.300 | 2.500 | 2.300 | 2.300 | 9,181 | -0.10(-4.17%) |
Jul 10, 2015 | 2.470 | 2.470 | 2.400 | 2.400 | 8,181 | -0.07(-2.83%) |
Jul 09, 2015 | 2.470 | 2.470 | 2.400 | 2.470 | 11,249 | +0.21(+9.29%) |
Jul 08, 2015 | 2.410 | 2.500 | 2.170 | 2.260 | 27,054 | -0.24(-9.60%) |
Jul 07, 2015 | 2.650 | 2.700 | 2.400 | 2.500 | 12,006 | -0.20(-7.41%) |
Jul 06, 2015 | 2.700 | 2.710 | 2.680 | 2.700 | 3,330 | +0.05(+1.89%) |
Jul 02, 2015 | 2.650 | 2.650 | 2.650 | 0 | +0.05(+1.92%) | |
Jul 01, 2015 | 2.690 | 2.750 | 2.600 | 2.600 | 53,130 | +0.00(+0.00%) |
Jun 30, 2015 | 3.005 | 3.005 | 2.510 | 2.600 | 42,715 | -0.35(-11.86%) |
Jun 29, 2015 | 3.180 | 3.180 | 2.900 | 2.950 | 8,225 | -0.24(-7.52%) |
Jun 26, 2015 | 3.150 | 3.200 | 3.100 | 3.190 | 2,353 | -0.01(-0.31%) |
Jun 25, 2015 | 3.110 | 3.200 | 3.040 | 3.200 | 23,599 | +0.32(+11.11%) |
Jun 24, 2015 | 3.080 | 3.080 | 2.880 | 2.880 | 10,180 | -0.16(-5.26%) |
Jun 23, 2015 | 3.000 | 3.150 | 2.950 | 3.040 | 15,895 | +0.09(+3.05%) |
Jun 22, 2015 | 2.700 | 3.000 | 2.700 | 2.950 | 22,512 | +0.20(+7.27%) |
Jun 19, 2015 | 2.700 | 2.800 | 2.700 | 2.750 | 1,992 | +0.05(+1.85%) |
Jun 18, 2015 | 2.800 | 2.800 | 2.700 | 2.700 | 2,210 | -0.09(-3.23%) |
Jun 17, 2015 | 2.680 | 2.950 | 2.680 | 2.790 | 14,442 | +0.11(+4.10%) |
Jun 16, 2015 | 2.820 | 2.820 | 2.610 | 2.680 | 16,588 | -0.16(-5.63%) |
Jun 15, 2015 | 2.820 | 2.885 | 2.820 | 2.840 | 5,195 | -0.06(-2.07%) |
Jun 12, 2015 | 2.970 | 3.000 | 2.900 | 2.900 | 6,455 | -0.08(-2.68%) |
Jun 11, 2015 | 2.965 | 2.980 | 2.940 | 2.980 | 1,680 | +0.08(+2.76%) |
Jun 10, 2015 | 2.970 | 2.970 | 2.900 | 2.900 | 3,757 | -0.07(-2.36%) |
Jun 09, 2015 | 2.970 | 2.970 | 2.950 | 2.970 | 6,190 | +0.04(+1.37%) |
Jun 08, 2015 | 2.970 | 2.970 | 2.900 | 2.930 | 7,148 | -0.06(-2.01%) |
Jun 05, 2015 | 2.850 | 2.990 | 2.850 | 2.990 | 10,139 | +0.19(+6.79%) |
Jun 04, 2015 | 2.720 | 2.940 | 2.720 | 2.800 | 3,887 | -0.07(-2.44%) |
Jun 03, 2015 | 2.815 | 3.060 | 2.720 | 2.870 | 15,063 | +0.11(+3.98%) |
Jun 02, 2015 | 2.750 | 2.850 | 2.700 | 2.760 | 8,683 | +0.06(+2.23%) |
Jun 01, 2015 | 3.060 | 3.060 | 2.650 | 2.700 | 15,147 | -0.02(-0.74%) |
May 29, 2015 | 2.800 | 2.800 | 2.700 | 2.720 | 11,135 | -0.03(-1.09%) |
May 28, 2015 | 2.840 | 2.840 | 2.710 | 2.750 | 35,822 | -0.09(-3.17%) |
May 27, 2015 | 2.950 | 2.970 | 2.810 | 2.840 | 14,215 | -0.11(-3.73%) |
May 26, 2015 | 3.000 | 3.000 | 2.950 | 2.950 | 3,077 | -0.01(-0.34%) |
May 22, 2015 | 2.960 | 2.960 | 2.960 | 0 | -0.04(-1.33%) | |
May 21, 2015 | 3.020 | 3.020 | 2.950 | 3.000 | 6,340 | +0.00(+0.00%) |
May 20, 2015 | 2.980 | 3.000 | 2.980 | 3.000 | 7,317 | +0.02(+0.67%) |
May 19, 2015 | 2.900 | 2.980 | 2.900 | 2.980 | 2,686 | +0.00(+0.00%) |
May 18, 2015 | 3.000 | 3.000 | 2.810 | 2.980 | 15,461 | -0.02(-0.67%) |
May 15, 2015 | 3.060 | 3.070 | 3.000 | 3.000 | 3,826 | +0.00(+0.00%) |
May 14, 2015 | 3.030 | 3.060 | 3.000 | 3.000 | 11,376 | -0.03(-0.99%) |
May 13, 2015 | 3.095 | 3.095 | 3.030 | 3.030 | 3,217 | -0.04(-1.30%) |
May 12, 2015 | 3.045 | 3.070 | 3.045 | 3.070 | 1,435 | +0.01(+0.33%) |
May 11, 2015 | 3.030 | 3.060 | 3.030 | 3.060 | 5,775 | +0.04(+1.32%) |
May 08, 2015 | 3.030 | 3.040 | 3.020 | 3.020 | 2,149 | -0.03(-0.98%) |
May 07, 2015 | 3.035 | 3.050 | 3.020 | 3.050 | 2,261 | +0.03(+0.99%) |
May 06, 2015 | 3.100 | 3.100 | 3.010 | 3.020 | 10,817 | -0.03(-0.98%) |
May 05, 2015 | 3.060 | 3.100 | 3.050 | 3.050 | 2,469 | +0.00(+0.00%) |
May 04, 2015 | 3.110 | 3.110 | 3.010 | 3.050 | 14,525 | -0.06(-1.93%) |