Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.173 | 2.279 | 2.135 | 2.241 | 365,928 | +0.11(+4.96%) |
Jul 30, 2015 | 2.135 | 2.135 | 2.068 | 2.135 | 222,328 | +0.01(+0.45%) |
Jul 29, 2015 | 2.154 | 2.212 | 2.039 | 2.125 | 215,926 | -0.03(-1.34%) |
Jul 28, 2015 | 2.308 | 2.308 | 1.895 | 2.154 | 672,776 | +0.42(+24.44%) |
Jul 27, 2015 | 1.770 | 1.798 | 1.683 | 1.731 | 190,741 | -0.02(-1.10%) |
Jul 24, 2015 | 1.895 | 1.923 | 1.731 | 1.750 | 263,632 | -0.13(-6.67%) |
Jul 23, 2015 | 1.875 | 1.885 | 1.789 | 1.875 | 728,010 | +0.10(+5.41%) |
Jul 22, 2015 | 1.798 | 1.827 | 1.779 | 1.779 | 340,622 | -0.01(-0.54%) |
Jul 21, 2015 | 1.721 | 1.808 | 1.702 | 1.789 | 303,267 | +0.09(+5.08%) |
Jul 20, 2015 | 1.731 | 1.760 | 1.635 | 1.702 | 281,221 | -0.03(-1.67%) |
Jul 17, 2015 | 1.770 | 1.779 | 1.568 | 1.731 | 477,408 | -0.03(-1.64%) |
Jul 16, 2015 | 2.010 | 2.010 | 1.760 | 1.760 | 506,045 | -0.25(-12.44%) |
Jul 15, 2015 | 2.212 | 2.212 | 1.981 | 2.010 | 418,375 | -0.21(-9.52%) |
Jul 14, 2015 | 2.183 | 2.231 | 2.135 | 2.222 | 157,056 | +0.00(+0.00%) |
Jul 13, 2015 | 2.279 | 2.327 | 2.183 | 2.222 | 287,588 | -0.04(-1.70%) |
Jul 10, 2015 | 2.250 | 2.318 | 2.222 | 2.260 | 112,216 | +0.01(+0.43%) |
Jul 09, 2015 | 2.250 | 2.279 | 2.222 | 2.250 | 177,434 | +0.03(+1.30%) |
Jul 08, 2015 | 2.308 | 2.347 | 2.212 | 2.222 | 136,433 | -0.12(-4.94%) |
Jul 07, 2015 | 2.395 | 2.395 | 2.202 | 2.337 | 718,035 | -0.07(-2.80%) |
Jul 06, 2015 | 2.616 | 2.625 | 2.337 | 2.404 | 727,814 | -0.25(-9.42%) |
Jul 02, 2015 | 2.664 | 2.654 | 2.654 | 2.654 | 202,451 | -0.04(-1.43%) |
Jul 01, 2015 | 2.770 | 2.818 | 2.654 | 2.693 | 249,949 | -0.08(-2.78%) |
Jun 30, 2015 | 2.789 | 2.847 | 2.702 | 2.770 | 640,987 | -0.04(-1.37%) |
Jun 29, 2015 | 2.847 | 2.895 | 2.770 | 2.808 | 228,222 | -0.06(-2.01%) |
Jun 26, 2015 | 2.924 | 2.952 | 2.847 | 2.866 | 3,656,483 | -0.04(-1.32%) |
Jun 25, 2015 | 2.914 | 2.924 | 2.895 | 2.904 | 274,843 | +0.01(+0.33%) |
Jun 24, 2015 | 2.914 | 2.933 | 2.885 | 2.895 | 417,080 | -0.04(-1.31%) |
Jun 23, 2015 | 2.885 | 2.943 | 2.885 | 2.933 | 141,439 | +0.04(+1.33%) |
Jun 22, 2015 | 2.866 | 2.933 | 2.856 | 2.895 | 230,569 | +0.04(+1.35%) |
Jun 19, 2015 | 2.866 | 2.895 | 2.847 | 2.856 | 230,378 | +0.00(+0.00%) |
Jun 18, 2015 | 2.904 | 2.914 | 2.837 | 2.856 | 200,195 | -0.04(-1.33%) |
Jun 17, 2015 | 2.876 | 2.904 | 2.779 | 2.895 | 247,200 | +0.08(+2.73%) |
Jun 16, 2015 | 2.904 | 2.924 | 2.750 | 2.818 | 394,383 | -0.09(-2.98%) |
Jun 15, 2015 | 2.991 | 2.991 | 2.895 | 2.904 | 220,816 | -0.10(-3.21%) |
Jun 12, 2015 | 2.924 | 3.010 | 2.914 | 3.001 | 104,193 | +0.07(+2.30%) |
Jun 11, 2015 | 2.914 | 2.933 | 2.914 | 2.933 | 97,940 | +0.02(+0.66%) |
Jun 10, 2015 | 2.962 | 3.029 | 2.895 | 2.914 | 278,284 | -0.03(-0.98%) |
Jun 09, 2015 | 2.972 | 2.976 | 2.933 | 2.943 | 177,608 | -0.03(-0.97%) |
Jun 08, 2015 | 3.020 | 3.049 | 2.962 | 2.972 | 181,969 | -0.05(-1.59%) |
Jun 05, 2015 | 3.001 | 3.049 | 2.991 | 3.020 | 145,628 | -0.02(-0.63%) |
Jun 04, 2015 | 3.020 | 3.049 | 2.991 | 3.039 | 145,634 | +0.04(+1.28%) |
Jun 03, 2015 | 2.991 | 3.058 | 2.991 | 3.001 | 153,284 | +0.00(+0.00%) |
Jun 02, 2015 | 3.010 | 3.058 | 2.991 | 3.001 | 148,231 | +0.00(+0.00%) |
Jun 01, 2015 | 3.029 | 3.049 | 2.952 | 3.001 | 245,829 | +0.03(+0.97%) |
May 29, 2015 | 3.174 | 3.174 | 2.933 | 2.972 | 524,406 | -0.21(-6.65%) |
May 28, 2015 | 3.222 | 3.255 | 3.164 | 3.183 | 168,354 | -0.05(-1.49%) |
May 27, 2015 | 3.212 | 3.241 | 3.164 | 3.231 | 146,223 | +0.01(+0.30%) |
May 26, 2015 | 3.289 | 3.299 | 3.159 | 3.222 | 184,519 | -0.09(-2.62%) |
May 22, 2015 | 3.337 | 3.308 | 3.308 | 3.308 | 126,441 | +0.00(+0.00%) |
May 21, 2015 | 3.318 | 3.366 | 3.289 | 3.308 | 120,239 | +0.01(+0.29%) |
May 20, 2015 | 3.414 | 3.414 | 3.270 | 3.299 | 219,969 | -0.09(-2.56%) |
May 19, 2015 | 3.510 | 3.510 | 3.376 | 3.385 | 141,790 | -0.12(-3.30%) |
May 18, 2015 | 3.501 | 3.510 | 3.433 | 3.501 | 108,530 | +0.01(+0.28%) |
May 15, 2015 | 3.481 | 3.529 | 3.453 | 3.491 | 159,563 | +0.00(+0.00%) |
May 14, 2015 | 3.453 | 3.510 | 3.453 | 3.491 | 133,291 | +0.06(+1.68%) |
May 13, 2015 | 3.539 | 3.560 | 3.318 | 3.433 | 184,958 | -0.11(-2.99%) |
May 12, 2015 | 3.578 | 3.597 | 3.491 | 3.539 | 292,820 | -0.07(-1.87%) |
May 11, 2015 | 3.616 | 3.655 | 3.606 | 3.606 | 151,900 | -0.04(-1.06%) |
May 08, 2015 | 3.731 | 3.731 | 3.626 | 3.645 | 162,194 | -0.04(-1.04%) |
May 07, 2015 | 3.674 | 3.683 | 3.606 | 3.683 | 246,069 | +0.02(+0.52%) |
May 06, 2015 | 3.751 | 3.780 | 3.655 | 3.664 | 275,627 | -0.13(-3.30%) |
May 05, 2015 | 3.933 | 4.058 | 3.770 | 3.789 | 627,568 | -0.30(-7.29%) |
May 04, 2015 | 4.097 | 4.155 | 4.049 | 4.087 | 136,604 | -0.02(-0.47%) |