Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.350 | 2.370 | 2.260 | 2.320 | 734,761 | -0.03(-1.28%) |
Jul 30, 2015 | 2.210 | 2.360 | 2.200 | 2.350 | 912,765 | +0.12(+5.38%) |
Jul 29, 2015 | 2.150 | 2.250 | 2.140 | 2.230 | 614,735 | +0.10(+4.69%) |
Jul 28, 2015 | 2.200 | 2.260 | 2.120 | 2.130 | 868,473 | -0.05(-2.29%) |
Jul 27, 2015 | 2.180 | 2.210 | 2.105 | 2.180 | 568,681 | +0.01(+0.46%) |
Jul 24, 2015 | 2.240 | 2.270 | 2.160 | 2.170 | 1,228,946 | -0.08(-3.56%) |
Jul 23, 2015 | 2.230 | 2.260 | 2.200 | 2.250 | 970,652 | +0.02(+0.90%) |
Jul 22, 2015 | 2.250 | 2.250 | 2.190 | 2.230 | 494,192 | -0.02(-0.89%) |
Jul 21, 2015 | 2.290 | 2.310 | 2.240 | 2.250 | 702,766 | -0.05(-2.17%) |
Jul 20, 2015 | 2.360 | 2.360 | 2.280 | 2.300 | 901,174 | -0.01(-0.43%) |
Jul 17, 2015 | 2.290 | 2.360 | 2.260 | 2.310 | 761,116 | +0.03(+1.32%) |
Jul 16, 2015 | 2.370 | 2.450 | 2.260 | 2.280 | 683,827 | -0.08(-3.39%) |
Jul 15, 2015 | 2.390 | 2.410 | 2.330 | 2.360 | 478,528 | -0.04(-1.67%) |
Jul 14, 2015 | 2.350 | 2.410 | 2.320 | 2.400 | 1,011,707 | +0.07(+3.00%) |
Jul 13, 2015 | 2.320 | 2.370 | 2.310 | 2.330 | 658,560 | +0.03(+1.30%) |
Jul 10, 2015 | 2.340 | 2.410 | 2.290 | 2.300 | 1,028,305 | +0.00(+0.00%) |
Jul 09, 2015 | 2.400 | 2.410 | 2.290 | 2.300 | 1,005,176 | -0.06(-2.54%) |
Jul 08, 2015 | 2.440 | 2.440 | 2.350 | 2.360 | 776,563 | -0.09(-3.67%) |
Jul 07, 2015 | 2.490 | 2.490 | 2.350 | 2.450 | 1,082,986 | -0.03(-1.21%) |
Jul 06, 2015 | 2.580 | 2.600 | 2.430 | 2.480 | 3,121,918 | -0.11(-4.25%) |
Jul 02, 2015 | 2.610 | 2.590 | 2.590 | 2.590 | 504,900 | -0.01(-0.38%) |
Jul 01, 2015 | 2.740 | 2.740 | 2.560 | 2.600 | 1,854,436 | -0.09(-3.35%) |
Jun 30, 2015 | 2.660 | 2.740 | 2.630 | 2.690 | 1,091,698 | +0.04(+1.51%) |
Jun 29, 2015 | 2.710 | 2.780 | 2.650 | 2.650 | 691,023 | -0.11(-3.99%) |
Jun 26, 2015 | 2.790 | 2.800 | 2.640 | 2.760 | 2,294,217 | -0.01(-0.36%) |
Jun 25, 2015 | 2.790 | 2.850 | 2.750 | 2.770 | 724,440 | +0.00(+0.00%) |
Jun 24, 2015 | 2.820 | 2.870 | 2.760 | 2.770 | 843,388 | -0.08(-2.81%) |
Jun 23, 2015 | 2.860 | 2.880 | 2.810 | 2.850 | 593,271 | +0.01(+0.35%) |
Jun 22, 2015 | 2.910 | 2.945 | 2.830 | 2.840 | 709,449 | -0.08(-2.74%) |
Jun 19, 2015 | 2.920 | 2.940 | 2.880 | 2.920 | 890,078 | +0.01(+0.34%) |
Jun 18, 2015 | 2.970 | 2.980 | 2.903 | 2.910 | 470,841 | -0.04(-1.36%) |
Jun 17, 2015 | 3.040 | 3.040 | 2.870 | 2.950 | 527,903 | -0.06(-1.99%) |
Jun 16, 2015 | 2.850 | 3.020 | 2.820 | 3.010 | 510,162 | +0.14(+4.88%) |
Jun 15, 2015 | 2.910 | 2.920 | 2.800 | 2.870 | 921,877 | -0.08(-2.71%) |
Jun 12, 2015 | 2.810 | 3.100 | 2.800 | 2.950 | 1,539,247 | +0.12(+4.24%) |
Jun 11, 2015 | 2.650 | 2.875 | 2.650 | 2.830 | 1,130,596 | +0.16(+5.99%) |
Jun 10, 2015 | 2.620 | 2.700 | 2.620 | 2.670 | 379,626 | +0.06(+2.30%) |
Jun 09, 2015 | 2.600 | 2.640 | 2.550 | 2.610 | 695,579 | +0.00(+0.00%) |
Jun 08, 2015 | 2.610 | 2.665 | 2.570 | 2.610 | 502,503 | -0.03(-1.14%) |
Jun 05, 2015 | 2.590 | 2.640 | 2.510 | 2.640 | 530,193 | +0.06(+2.33%) |
Jun 04, 2015 | 2.760 | 2.780 | 2.570 | 2.580 | 728,062 | -0.21(-7.69%) |
Jun 03, 2015 | 2.720 | 2.835 | 2.700 | 2.795 | 1,003,326 | +0.10(+3.71%) |
Jun 02, 2015 | 2.650 | 2.780 | 2.600 | 2.695 | 687,381 | +0.04(+1.70%) |
Jun 01, 2015 | 2.740 | 2.750 | 2.640 | 2.650 | 597,147 | -0.06(-2.21%) |
May 29, 2015 | 2.660 | 2.730 | 2.650 | 2.710 | 718,125 | +0.03(+1.12%) |
May 28, 2015 | 2.630 | 2.770 | 2.630 | 2.680 | 811,810 | +0.03(+1.13%) |
May 27, 2015 | 2.590 | 2.670 | 2.565 | 2.650 | 1,045,950 | +0.06(+2.32%) |
May 26, 2015 | 2.610 | 2.610 | 2.540 | 2.590 | 642,894 | -0.03(-1.15%) |
May 22, 2015 | 2.600 | 2.620 | 2.620 | 2.620 | 604,700 | +0.02(+0.77%) |
May 21, 2015 | 2.800 | 2.800 | 2.550 | 2.600 | 1,575,116 | +0.04(+1.56%) |
May 20, 2015 | 2.650 | 2.650 | 2.530 | 2.560 | 575,375 | -0.07(-2.66%) |
May 19, 2015 | 2.570 | 2.650 | 2.570 | 2.630 | 847,256 | +0.06(+2.33%) |
May 18, 2015 | 2.640 | 2.690 | 2.540 | 2.570 | 2,292,351 | -0.09(-3.38%) |
May 15, 2015 | 2.580 | 2.670 | 2.559 | 2.660 | 1,085,058 | +0.07(+2.70%) |
May 14, 2015 | 2.620 | 2.620 | 2.545 | 2.590 | 820,373 | +0.00(+0.00%) |
May 13, 2015 | 2.580 | 2.630 | 2.520 | 2.590 | 918,527 | +0.03(+1.17%) |
May 12, 2015 | 2.510 | 2.580 | 2.500 | 2.560 | 677,537 | +0.02(+0.79%) |
May 11, 2015 | 2.500 | 2.550 | 2.500 | 2.540 | 770,798 | +0.03(+1.20%) |
May 08, 2015 | 2.500 | 2.550 | 2.460 | 2.510 | 1,188,390 | +0.04(+1.62%) |
May 07, 2015 | 2.550 | 2.555 | 2.350 | 2.470 | 2,725,519 | -0.12(-4.63%) |
May 06, 2015 | 2.490 | 2.640 | 2.462 | 2.590 | 2,366,313 | +0.10(+4.02%) |
May 05, 2015 | 2.530 | 2.570 | 2.440 | 2.490 | 1,043,108 | -0.06(-2.35%) |
May 04, 2015 | 2.520 | 2.560 | 2.460 | 2.550 | 808,743 | +0.01(+0.39%) |