Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.890 | 2.890 | 2.880 | 2.880 | 5,400 | +0.04(+1.41%) |
Jul 30, 2015 | 2.850 | 2.870 | 2.840 | 2.840 | 4,751 | -0.03(-1.05%) |
Jul 29, 2015 | 2.885 | 2.890 | 2.870 | 2.870 | 2,077 | +0.00(+0.00%) |
Jul 28, 2015 | 2.860 | 2.880 | 2.860 | 2.870 | 6,896 | +0.02(+0.70%) |
Jul 27, 2015 | 2.860 | 2.860 | 2.850 | 2.850 | 14,730 | -0.02(-0.77%) |
Jul 24, 2015 | 2.890 | 2.890 | 2.872 | 2.872 | 1,391 | -0.02(-0.62%) |
Jul 23, 2015 | 2.930 | 2.930 | 2.890 | 2.890 | 20,904 | +0.01(+0.35%) |
Jul 22, 2015 | 2.880 | 2.910 | 2.880 | 2.880 | 4,491 | +0.01(+0.35%) |
Jul 21, 2015 | 2.860 | 2.880 | 2.840 | 2.870 | 21,758 | +0.02(+0.84%) |
Jul 20, 2015 | 2.876 | 2.876 | 2.846 | 2.846 | 14,925 | +0.02(+0.57%) |
Jul 17, 2015 | 2.870 | 2.870 | 2.830 | 2.830 | 19,389 | -0.02(-0.70%) |
Jul 16, 2015 | 2.860 | 2.860 | 2.850 | 2.850 | 3,057 | +0.02(+0.71%) |
Jul 15, 2015 | 2.867 | 2.867 | 2.830 | 2.830 | 3,967 | -0.02(-0.70%) |
Jul 14, 2015 | 2.850 | 2.880 | 2.850 | 2.850 | 14,864 | -0.00(-0.18%) |
Jul 13, 2015 | 2.865 | 2.865 | 2.850 | 2.855 | 22,983 | +0.02(+0.88%) |
Jul 10, 2015 | 2.835 | 2.846 | 2.830 | 2.830 | 3,242 | +0.09(+3.28%) |
Jul 09, 2015 | 2.780 | 2.780 | 2.740 | 2.740 | 10,671 | -0.02(-0.72%) |
Jul 08, 2015 | 2.770 | 2.800 | 2.760 | 2.760 | 38,991 | +0.05(+1.85%) |
Jul 07, 2015 | 2.740 | 2.740 | 2.670 | 2.710 | 25,957 | -0.05(-1.81%) |
Jul 06, 2015 | 2.750 | 2.800 | 2.750 | 2.760 | 5,696 | -0.02(-0.72%) |
Jul 02, 2015 | 2.780 | 2.780 | 2.780 | 0 | -0.02(-0.54%) | |
Jul 01, 2015 | 2.800 | 2.805 | 2.790 | 2.795 | 13,103 | +0.00(+0.18%) |
Jun 30, 2015 | 2.827 | 2.827 | 2.780 | 2.790 | 45,667 | -0.01(-0.36%) |
Jun 29, 2015 | 2.840 | 2.840 | 2.800 | 2.800 | 8,998 | -0.10(-3.61%) |
Jun 26, 2015 | 2.910 | 2.917 | 2.890 | 2.905 | 6,741 | -0.03(-0.85%) |
Jun 25, 2015 | 2.920 | 2.930 | 2.900 | 2.930 | 7,772 | +0.03(+1.03%) |
Jun 24, 2015 | 2.910 | 2.910 | 2.900 | 2.900 | 3,934 | -0.02(-0.68%) |
Jun 23, 2015 | 2.950 | 2.950 | 2.920 | 2.920 | 6,978 | -0.08(-2.67%) |
Jun 22, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 355 | +0.06(+2.04%) |
Jun 19, 2015 | 2.970 | 2.970 | 2.940 | 2.940 | 5,350 | -0.03(-1.01%) |
Jun 18, 2015 | 2.960 | 2.970 | 2.940 | 2.970 | 4,143 | +0.06(+2.06%) |
Jun 17, 2015 | 2.900 | 2.940 | 2.890 | 2.910 | 21,596 | +0.01(+0.34%) |
Jun 16, 2015 | 2.900 | 2.910 | 2.899 | 2.900 | 17,825 | -0.02(-0.68%) |
Jun 12, 2015 | 2.920 | 2.920 | 2.920 | 0 | -0.02(-0.68%) | |
Jun 11, 2015 | 2.880 | 2.940 | 2.880 | 2.940 | 4,859 | -0.12(-3.92%) |
Jun 10, 2015 | 3.040 | 3.060 | 3.040 | 3.060 | 400 | +0.07(+2.34%) |
Jun 09, 2015 | 3.000 | 3.000 | 2.990 | 2.990 | 6,090 | -0.05(-1.79%) |
Jun 08, 2015 | 3.060 | 3.060 | 3.045 | 3.045 | 876 | -0.02(-0.51%) |
Jun 05, 2015 | 3.060 | 3.060 | 3.060 | 3.060 | 400 | -0.04(-1.39%) |
Jun 04, 2015 | 3.160 | 3.160 | 3.103 | 3.103 | 1,245 | -0.10(-3.03%) |
Jun 03, 2015 | 3.150 | 3.200 | 3.150 | 3.200 | 2,789 | +0.09(+2.89%) |
Jun 02, 2015 | 3.070 | 3.110 | 3.070 | 3.110 | 3,217 | +0.07(+2.44%) |
Jun 01, 2015 | 3.083 | 3.083 | 3.036 | 3.036 | 1,104 | -0.02(-0.78%) |
May 29, 2015 | 3.080 | 3.080 | 3.060 | 3.060 | 30,282 | -0.03(-1.07%) |
May 28, 2015 | 3.100 | 3.105 | 3.090 | 3.093 | 1,774 | -0.03(-0.87%) |
May 27, 2015 | 3.070 | 3.130 | 3.070 | 3.120 | 6,411 | +0.10(+3.14%) |
May 26, 2015 | 3.050 | 3.050 | 3.000 | 3.025 | 3,871 | -0.02(-0.49%) |
May 22, 2015 | 3.040 | 3.040 | 3.040 | 0 | -0.10(-3.18%) | |
May 21, 2015 | 3.115 | 3.140 | 3.115 | 3.140 | 635 | +0.02(+0.64%) |
May 20, 2015 | 3.090 | 3.120 | 3.080 | 3.120 | 14,051 | +0.01(+0.32%) |
May 19, 2015 | 3.120 | 3.130 | 3.110 | 3.110 | 1,178 | -0.02(-0.64%) |
May 18, 2015 | 3.140 | 3.140 | 3.130 | 3.130 | 460 | -0.01(-0.32%) |
May 15, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 101 | -0.01(-0.32%) |
May 14, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 101 | +0.04(+1.29%) |
May 13, 2015 | 3.120 | 3.130 | 3.090 | 3.110 | 11,328 | +0.03(+0.97%) |
May 12, 2015 | 3.096 | 3.096 | 3.080 | 3.080 | 3,970 | -0.02(-0.65%) |
May 11, 2015 | 3.085 | 3.100 | 3.085 | 3.100 | 2,760 | +0.01(+0.36%) |
May 08, 2015 | 3.089 | 3.089 | 3.089 | 3.089 | 500 | -0.06(-1.97%) |
May 06, 2015 | 3.151 | 3.151 | 3.151 | 50 | +0.10(+3.35%) | |
May 05, 2015 | 3.063 | 3.063 | 3.040 | 3.049 | 9,028 | -0.09(-2.90%) |
May 04, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 420 | +0.07(+2.28%) |