Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.665 | 2.682 | 2.619 | 2.648 | 2,833,636 | +0.02(+0.65%) |
Jul 30, 2015 | 2.733 | 2.738 | 2.631 | 2.631 | 2,497,192 | -0.11(-4.13%) |
Jul 29, 2015 | 2.738 | 2.778 | 2.682 | 2.744 | 1,071,665 | +0.01(+0.21%) |
Jul 28, 2015 | 2.733 | 2.761 | 2.634 | 2.738 | 2,400,932 | +0.07(+2.77%) |
Jul 27, 2015 | 2.704 | 2.755 | 2.653 | 2.665 | 1,839,808 | -0.05(-1.88%) |
Jul 24, 2015 | 2.676 | 2.716 | 2.631 | 2.716 | 1,367,121 | -0.03(-1.03%) |
Jul 23, 2015 | 2.829 | 2.846 | 2.733 | 2.744 | 2,079,904 | -0.16(-5.47%) |
Jul 22, 2015 | 2.982 | 2.988 | 2.897 | 2.903 | 809,524 | -0.12(-4.12%) |
Jul 21, 2015 | 3.022 | 3.073 | 3.013 | 3.028 | 1,662,982 | -0.01(-0.19%) |
Jul 20, 2015 | 3.050 | 3.050 | 3.011 | 3.033 | 1,438,645 | -0.03(-0.93%) |
Jul 17, 2015 | 3.118 | 3.135 | 3.039 | 3.062 | 1,462,809 | -0.03(-1.10%) |
Jul 16, 2015 | 3.181 | 3.203 | 3.096 | 3.096 | 935,251 | -0.08(-2.50%) |
Jul 15, 2015 | 3.169 | 3.186 | 3.124 | 3.175 | 1,748,142 | +0.01(+0.18%) |
Jul 14, 2015 | 3.101 | 3.175 | 3.090 | 3.169 | 4,300,289 | +0.07(+2.38%) |
Jul 13, 2015 | 3.084 | 3.118 | 3.039 | 3.096 | 2,155,810 | +0.06(+2.06%) |
Jul 10, 2015 | 3.005 | 3.067 | 2.943 | 3.033 | 3,197,387 | +0.10(+3.48%) |
Jul 09, 2015 | 2.926 | 2.965 | 2.892 | 2.931 | 3,204,673 | +0.06(+2.17%) |
Jul 08, 2015 | 2.943 | 2.965 | 2.869 | 2.869 | 4,081,568 | -0.12(-3.99%) |
Jul 07, 2015 | 2.994 | 2.999 | 2.914 | 2.988 | 1,097,187 | -0.03(-0.94%) |
Jul 06, 2015 | 2.982 | 3.062 | 2.971 | 3.016 | 1,210,093 | -0.05(-1.66%) |
Jul 02, 2015 | 3.056 | 3.067 | 3.067 | 3.067 | 1,326,889 | +0.04(+1.31%) |
Jul 01, 2015 | 3.090 | 3.127 | 2.994 | 3.028 | 2,768,052 | -0.06(-1.84%) |
Jun 30, 2015 | 3.062 | 3.107 | 3.019 | 3.084 | 1,839,153 | +0.08(+2.64%) |
Jun 29, 2015 | 3.033 | 3.067 | 2.988 | 3.005 | 1,712,112 | -0.10(-3.11%) |
Jun 26, 2015 | 3.050 | 3.141 | 3.045 | 3.101 | 2,089,740 | +0.09(+2.82%) |
Jun 25, 2015 | 3.079 | 3.079 | 2.988 | 3.016 | 1,400,618 | -0.07(-2.39%) |
Jun 24, 2015 | 3.084 | 3.141 | 3.073 | 3.090 | 882,980 | +0.00(+0.00%) |
Jun 23, 2015 | 3.056 | 3.090 | 3.016 | 3.090 | 1,229,126 | +0.04(+1.30%) |
Jun 22, 2015 | 3.073 | 3.096 | 3.028 | 3.050 | 1,525,007 | +0.05(+1.51%) |
Jun 19, 2015 | 3.045 | 3.062 | 2.988 | 3.005 | 3,209,880 | -0.06(-2.03%) |
Jun 18, 2015 | 3.045 | 3.113 | 3.005 | 3.067 | 2,549,111 | +0.02(+0.74%) |
Jun 17, 2015 | 3.028 | 3.067 | 2.960 | 3.045 | 1,670,938 | -0.01(-0.37%) |
Jun 16, 2015 | 2.971 | 3.084 | 2.965 | 3.056 | 2,035,414 | +0.11(+3.85%) |
Jun 15, 2015 | 2.948 | 2.954 | 2.894 | 2.943 | 1,554,550 | -0.06(-1.89%) |
Jun 12, 2015 | 2.937 | 3.022 | 2.926 | 2.999 | 5,024,662 | +0.04(+1.34%) |
Jun 11, 2015 | 2.897 | 2.982 | 2.863 | 2.960 | 2,574,943 | +0.05(+1.56%) |
Jun 10, 2015 | 2.903 | 2.954 | 2.883 | 2.914 | 1,829,040 | +0.07(+2.59%) |
Jun 09, 2015 | 2.841 | 2.869 | 2.812 | 2.841 | 2,519,541 | +0.00(+0.00%) |
Jun 08, 2015 | 2.897 | 2.897 | 2.841 | 2.841 | 5,026,547 | -0.05(-1.57%) |
Jun 05, 2015 | 2.897 | 2.920 | 2.880 | 2.886 | 1,884,352 | -0.04(-1.36%) |
Jun 04, 2015 | 2.857 | 2.937 | 2.849 | 2.926 | 3,075,901 | +0.07(+2.38%) |
Jun 03, 2015 | 2.920 | 2.943 | 2.857 | 2.857 | 1,641,450 | -0.06(-2.14%) |
Jun 02, 2015 | 2.841 | 2.977 | 2.835 | 2.920 | 2,809,345 | +0.11(+4.04%) |
Jun 01, 2015 | 2.818 | 2.819 | 2.778 | 2.806 | 1,757,000 | -0.01(-0.40%) |
May 29, 2015 | 2.869 | 2.903 | 2.792 | 2.818 | 1,922,585 | -0.09(-2.93%) |
May 28, 2015 | 2.903 | 2.914 | 2.835 | 2.903 | 1,766,345 | -0.06(-1.92%) |
May 27, 2015 | 2.931 | 2.971 | 2.909 | 2.960 | 1,937,380 | +0.02(+0.77%) |
May 26, 2015 | 3.022 | 3.022 | 2.931 | 2.937 | 2,271,612 | -0.10(-3.18%) |
May 22, 2015 | 3.096 | 3.033 | 3.033 | 3.033 | 2,382,333 | -0.07(-2.37%) |
May 21, 2015 | 3.152 | 3.203 | 3.101 | 3.107 | 1,889,021 | -0.10(-3.01%) |
May 20, 2015 | 3.220 | 3.249 | 3.192 | 3.203 | 1,565,255 | +0.01(+0.36%) |
May 19, 2015 | 3.237 | 3.260 | 3.181 | 3.192 | 1,427,943 | -0.05(-1.57%) |
May 18, 2015 | 3.345 | 3.345 | 3.220 | 3.243 | 1,522,095 | -0.12(-3.54%) |
May 15, 2015 | 3.339 | 3.390 | 3.300 | 3.362 | 1,216,429 | +0.03(+1.02%) |
May 14, 2015 | 3.283 | 3.351 | 3.277 | 3.328 | 1,872,776 | +0.11(+3.35%) |
May 13, 2015 | 3.237 | 3.280 | 3.181 | 3.220 | 1,518,672 | +0.01(+0.18%) |
May 12, 2015 | 3.192 | 3.260 | 3.175 | 3.215 | 1,664,218 | +0.01(+0.18%) |
May 11, 2015 | 3.283 | 3.288 | 3.203 | 3.209 | 1,819,217 | -0.10(-3.08%) |
May 08, 2015 | 3.283 | 3.334 | 3.215 | 3.311 | 1,469,720 | +0.08(+2.46%) |
May 07, 2015 | 3.181 | 3.243 | 3.147 | 3.232 | 2,311,087 | +0.02(+0.53%) |
May 06, 2015 | 3.175 | 3.237 | 3.158 | 3.215 | 4,057,627 | +0.06(+1.80%) |
May 05, 2015 | 3.033 | 3.169 | 3.022 | 3.158 | 2,260,640 | +0.11(+3.72%) |
May 04, 2015 | 3.056 | 3.093 | 3.033 | 3.045 | 2,275,067 | -0.05(-1.65%) |