Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.542 | 2.576 | 2.537 | 2.537 | 2,377 | -0.01(-0.38%) |
Jul 30, 2015 | 2.537 | 2.585 | 2.537 | 2.546 | 8,021 | +0.02(+0.77%) |
Jul 29, 2015 | 2.683 | 2.693 | 2.527 | 2.527 | 23,444 | -0.17(-6.18%) |
Jul 28, 2015 | 2.703 | 2.703 | 2.693 | 2.693 | 3,275 | +0.04(+1.42%) |
Jul 27, 2015 | 2.644 | 2.664 | 2.615 | 2.656 | 7,419 | +0.03(+1.18%) |
Jul 24, 2015 | 2.654 | 2.654 | 2.556 | 2.625 | 18,156 | -0.02(-0.74%) |
Jul 23, 2015 | 2.615 | 2.644 | 2.615 | 2.644 | 5,540 | -0.03(-1.10%) |
Jul 22, 2015 | 2.601 | 2.683 | 2.601 | 2.674 | 4,908 | +0.00(+0.00%) |
Jul 21, 2015 | 2.634 | 2.703 | 2.595 | 2.674 | 6,981 | +0.02(+0.74%) |
Jul 20, 2015 | 2.721 | 2.732 | 2.644 | 2.654 | 14,892 | -0.06(-2.17%) |
Jul 17, 2015 | 2.723 | 2.732 | 2.713 | 2.713 | 2,668 | +0.00(+0.00%) |
Jul 16, 2015 | 2.742 | 2.801 | 2.703 | 2.713 | 4,311 | -0.06(-2.12%) |
Jul 15, 2015 | 2.754 | 2.772 | 2.693 | 2.772 | 25,169 | +0.02(+0.71%) |
Jul 14, 2015 | 2.723 | 2.821 | 2.723 | 2.752 | 6,769 | +0.06(+2.18%) |
Jul 13, 2015 | 2.762 | 2.830 | 2.693 | 2.693 | 16,059 | -0.09(-3.17%) |
Jul 10, 2015 | 2.791 | 2.811 | 2.772 | 2.781 | 14,116 | -0.00(-0.07%) |
Jul 09, 2015 | 2.847 | 2.850 | 2.781 | 2.783 | 8,946 | -0.03(-0.98%) |
Jul 08, 2015 | 2.840 | 2.869 | 2.791 | 2.811 | 36,723 | -0.02(-0.69%) |
Jul 07, 2015 | 2.840 | 2.850 | 2.791 | 2.830 | 10,473 | -0.01(-0.35%) |
Jul 06, 2015 | 2.860 | 2.869 | 2.817 | 2.840 | 17,284 | -0.01(-0.34%) |
Jul 02, 2015 | 2.821 | 2.850 | 2.850 | 2.850 | 31,245 | +0.07(+2.46%) |
Jul 01, 2015 | 2.821 | 2.821 | 2.781 | 2.781 | 9,619 | -0.01(-0.35%) |
Jun 30, 2015 | 2.830 | 2.850 | 2.742 | 2.791 | 20,099 | -0.02(-0.87%) |
Jun 29, 2015 | 2.801 | 2.860 | 2.801 | 2.816 | 10,540 | +0.02(+0.88%) |
Jun 26, 2015 | 2.772 | 2.830 | 2.772 | 2.791 | 5,239 | +0.05(+1.79%) |
Jun 25, 2015 | 2.840 | 2.840 | 2.742 | 2.742 | 12,639 | -0.03(-1.06%) |
Jun 24, 2015 | 2.830 | 2.869 | 2.772 | 2.772 | 12,617 | -0.05(-1.74%) |
Jun 23, 2015 | 2.695 | 2.869 | 2.695 | 2.821 | 27,054 | +0.12(+4.35%) |
Jun 22, 2015 | 2.781 | 2.781 | 2.698 | 2.703 | 8,545 | +0.02(+0.73%) |
Jun 19, 2015 | 2.791 | 2.791 | 2.683 | 2.683 | 18,456 | -0.12(-4.36%) |
Jun 18, 2015 | 2.713 | 2.806 | 2.713 | 2.806 | 31,277 | +0.12(+4.56%) |
Jun 17, 2015 | 2.605 | 2.693 | 2.595 | 2.683 | 36,232 | +0.03(+1.11%) |
Jun 16, 2015 | 2.713 | 2.713 | 2.595 | 2.654 | 17,227 | +0.07(+2.65%) |
Jun 15, 2015 | 2.546 | 2.696 | 2.537 | 2.585 | 37,560 | +0.05(+1.93%) |
Jun 12, 2015 | 2.458 | 2.556 | 2.458 | 2.537 | 63,083 | +0.02(+0.78%) |
Jun 11, 2015 | 2.517 | 2.556 | 2.517 | 2.517 | 7,826 | -0.01(-0.39%) |
Jun 10, 2015 | 2.556 | 2.556 | 2.497 | 2.527 | 10,735 | +0.03(+1.18%) |
Jun 09, 2015 | 2.419 | 2.527 | 2.419 | 2.497 | 14,107 | +0.01(+0.39%) |
Jun 08, 2015 | 2.399 | 2.537 | 2.399 | 2.488 | 16,773 | +0.03(+1.19%) |
Jun 05, 2015 | 2.458 | 2.497 | 2.458 | 2.458 | 24,249 | -0.03(-1.18%) |
Jun 04, 2015 | 2.566 | 2.566 | 2.478 | 2.488 | 4,231 | -0.08(-3.05%) |
Jun 03, 2015 | 2.605 | 2.605 | 2.497 | 2.566 | 5,303 | -0.01(-0.38%) |
Jun 02, 2015 | 2.566 | 2.584 | 2.556 | 2.576 | 2,659 | +0.00(+0.00%) |
Jun 01, 2015 | 2.624 | 2.633 | 2.576 | 2.576 | 1,237 | +0.00(+0.00%) |
May 29, 2015 | 2.576 | 2.585 | 2.546 | 2.576 | 21,970 | +0.03(+1.15%) |
May 28, 2015 | 2.607 | 2.634 | 2.517 | 2.546 | 24,727 | +0.06(+2.36%) |
May 27, 2015 | 2.546 | 2.557 | 2.488 | 2.488 | 7,517 | -0.02(-0.78%) |
May 26, 2015 | 2.556 | 2.556 | 2.505 | 2.507 | 7,331 | -0.00(-0.20%) |
May 22, 2015 | 2.448 | 2.512 | 2.512 | 2.512 | 29,917 | +0.02(+0.98%) |
May 21, 2015 | 2.409 | 2.517 | 2.409 | 2.488 | 30,619 | -0.07(-2.68%) |
May 20, 2015 | 2.488 | 2.566 | 2.488 | 2.556 | 2,511 | +0.06(+2.35%) |
May 19, 2015 | 2.506 | 2.507 | 2.478 | 2.497 | 6,014 | -0.01(-0.39%) |
May 18, 2015 | 2.527 | 2.536 | 2.478 | 2.507 | 15,904 | -0.09(-3.40%) |
May 15, 2015 | 2.595 | 2.595 | 2.595 | 2.595 | 157 | +0.02(+0.76%) |
May 14, 2015 | 2.585 | 2.615 | 2.576 | 2.576 | 3,070 | -0.01(-0.38%) |
May 13, 2015 | 2.579 | 2.595 | 2.579 | 2.585 | 1,904 | +0.04(+1.54%) |
May 12, 2015 | 2.546 | 2.595 | 2.527 | 2.546 | 16,620 | +0.00(+0.00%) |
May 11, 2015 | 2.556 | 2.556 | 2.527 | 2.546 | 5,735 | -0.00(-0.00%) |
May 08, 2015 | 2.556 | 2.586 | 2.546 | 2.546 | 3,449 | +0.05(+1.96%) |
May 07, 2015 | 2.468 | 2.517 | 2.468 | 2.497 | 28,305 | -0.03(-1.16%) |
May 06, 2015 | 2.686 | 2.686 | 2.507 | 2.527 | 19,537 | -0.17(-6.18%) |
May 05, 2015 | 2.693 | 2.722 | 2.595 | 2.693 | 7,256 | -0.02(-0.72%) |
May 04, 2015 | 2.742 | 2.742 | 2.693 | 2.713 | 2,749 | +0.11(+4.14%) |