Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.220 | 2.300 | 2.180 | 2.260 | 691,859 | +0.06(+2.73%) |
Jul 30, 2015 | 2.150 | 2.240 | 2.100 | 2.200 | 570,956 | +0.02(+0.92%) |
Jul 29, 2015 | 2.140 | 2.260 | 2.130 | 2.180 | 587,391 | +0.03(+1.40%) |
Jul 28, 2015 | 2.120 | 2.190 | 2.090 | 2.150 | 600,090 | -0.01(-0.46%) |
Jul 27, 2015 | 2.170 | 2.175 | 2.050 | 2.160 | 864,397 | +0.00(+0.00%) |
Jul 24, 2015 | 2.210 | 2.260 | 2.130 | 2.160 | 1,398,953 | -0.08(-3.57%) |
Jul 23, 2015 | 2.350 | 2.420 | 2.200 | 2.240 | 1,823,609 | -0.10(-4.27%) |
Jul 22, 2015 | 2.330 | 2.420 | 2.320 | 2.340 | 712,564 | -0.04(-1.68%) |
Jul 21, 2015 | 2.390 | 2.430 | 2.300 | 2.380 | 1,001,058 | -0.01(-0.42%) |
Jul 20, 2015 | 2.390 | 2.450 | 2.360 | 2.390 | 692,552 | -0.01(-0.42%) |
Jul 17, 2015 | 2.420 | 2.430 | 2.360 | 2.400 | 470,494 | -0.04(-1.64%) |
Jul 16, 2015 | 2.400 | 2.480 | 2.390 | 2.440 | 560,586 | +0.06(+2.52%) |
Jul 15, 2015 | 2.460 | 2.530 | 2.350 | 2.380 | 1,242,012 | -0.11(-4.42%) |
Jul 14, 2015 | 2.430 | 2.520 | 2.410 | 2.490 | 1,818,217 | +0.08(+3.32%) |
Jul 13, 2015 | 2.420 | 2.480 | 2.400 | 2.410 | 717,018 | +0.00(+0.00%) |
Jul 10, 2015 | 2.390 | 2.530 | 2.390 | 2.410 | 1,601,846 | +0.02(+0.84%) |
Jul 09, 2015 | 2.330 | 2.410 | 2.300 | 2.390 | 1,284,304 | +0.12(+5.52%) |
Jul 08, 2015 | 2.450 | 2.450 | 2.260 | 2.265 | 3,149,196 | -0.19(-7.93%) |
Jul 07, 2015 | 2.480 | 2.490 | 2.340 | 2.460 | 1,968,538 | -0.04(-1.60%) |
Jul 06, 2015 | 2.480 | 2.550 | 2.460 | 2.500 | 1,650,981 | -0.02(-0.79%) |
Jul 02, 2015 | 2.440 | 2.520 | 2.520 | 2.520 | 1,632,700 | +0.07(+2.86%) |
Jul 01, 2015 | 2.470 | 2.530 | 2.400 | 2.450 | 1,413,613 | -0.01(-0.41%) |
Jun 30, 2015 | 2.320 | 2.490 | 2.312 | 2.460 | 1,180,073 | +0.15(+6.49%) |
Jun 29, 2015 | 2.350 | 2.410 | 2.280 | 2.310 | 1,434,827 | -0.10(-4.15%) |
Jun 26, 2015 | 2.500 | 2.525 | 2.395 | 2.410 | 1,603,628 | -0.10(-3.98%) |
Jun 25, 2015 | 2.510 | 2.550 | 2.460 | 2.510 | 1,147,347 | -0.01(-0.40%) |
Jun 24, 2015 | 2.540 | 2.620 | 2.480 | 2.520 | 2,089,410 | -0.04(-1.56%) |
Jun 23, 2015 | 2.550 | 2.650 | 2.515 | 2.560 | 2,634,802 | +0.06(+2.40%) |
Jun 22, 2015 | 2.390 | 2.540 | 2.350 | 2.500 | 3,042,946 | +0.14(+5.93%) |
Jun 19, 2015 | 2.370 | 2.400 | 2.350 | 2.360 | 716,838 | -0.02(-0.84%) |
Jun 18, 2015 | 2.390 | 2.440 | 2.370 | 2.380 | 1,037,876 | +0.00(+0.00%) |
Jun 17, 2015 | 2.420 | 2.430 | 2.370 | 2.380 | 1,452,053 | -0.05(-2.06%) |
Jun 16, 2015 | 2.410 | 2.470 | 2.390 | 2.430 | 1,463,308 | +0.01(+0.41%) |
Jun 15, 2015 | 2.470 | 2.480 | 2.380 | 2.420 | 1,726,830 | -0.05(-2.02%) |
Jun 12, 2015 | 2.370 | 2.490 | 2.370 | 2.470 | 1,597,384 | +0.08(+3.35%) |
Jun 11, 2015 | 2.350 | 2.440 | 2.290 | 2.390 | 1,396,082 | +0.06(+2.58%) |
Jun 10, 2015 | 2.360 | 2.410 | 2.320 | 2.330 | 1,930,981 | -0.04(-1.69%) |
Jun 09, 2015 | 2.500 | 2.490 | 2.350 | 2.370 | 2,465,774 | -0.12(-4.82%) |
Jun 08, 2015 | 2.440 | 2.510 | 2.410 | 2.490 | 1,772,904 | +0.04(+1.63%) |
Jun 05, 2015 | 2.400 | 2.460 | 2.370 | 2.450 | 1,481,281 | +0.05(+2.08%) |
Jun 04, 2015 | 2.430 | 2.520 | 2.380 | 2.400 | 2,536,129 | -0.03(-1.23%) |
Jun 03, 2015 | 2.330 | 2.480 | 2.300 | 2.430 | 2,999,796 | +0.13(+5.65%) |
Jun 02, 2015 | 2.340 | 2.380 | 2.260 | 2.300 | 1,825,714 | -0.02(-0.65%) |
Jun 01, 2015 | 2.320 | 2.380 | 2.250 | 2.315 | 1,948,506 | +0.00(+0.22%) |
May 29, 2015 | 2.280 | 2.350 | 2.120 | 2.310 | 5,570,135 | -0.01(-0.43%) |
May 28, 2015 | 1.930 | 2.800 | 1.910 | 2.320 | 21,669,332 | +0.37(+18.97%) |
May 27, 2015 | 1.930 | 1.975 | 1.895 | 1.950 | 1,455,215 | +0.03(+1.56%) |
May 26, 2015 | 1.900 | 1.930 | 1.880 | 1.920 | 1,334,400 | +0.00(+0.00%) |
May 22, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 1,230,300 | +0.00(+0.00%) |
May 21, 2015 | 1.960 | 2.000 | 1.900 | 1.920 | 1,729,860 | -0.01(-0.52%) |
May 20, 2015 | 1.920 | 1.940 | 1.890 | 1.930 | 897,738 | +0.00(+0.00%) |
May 19, 2015 | 1.890 | 1.960 | 1.881 | 1.930 | 1,308,656 | +0.02(+1.05%) |
May 18, 2015 | 1.920 | 1.950 | 1.890 | 1.910 | 938,179 | -0.02(-1.04%) |
May 15, 2015 | 1.920 | 1.930 | 1.890 | 1.930 | 606,894 | +0.03(+1.58%) |
May 14, 2015 | 1.860 | 1.920 | 1.860 | 1.900 | 480,609 | +0.04(+2.15%) |
May 13, 2015 | 1.900 | 1.910 | 1.820 | 1.860 | 1,218,285 | -0.04(-2.11%) |
May 12, 2015 | 1.900 | 1.980 | 1.900 | 1.900 | 1,250,712 | -0.03(-1.55%) |
May 11, 2015 | 1.850 | 1.950 | 1.850 | 1.930 | 2,735,820 | +0.08(+4.32%) |
May 08, 2015 | 1.910 | 1.950 | 1.820 | 1.850 | 2,753,896 | -0.13(-6.57%) |
May 07, 2015 | 1.960 | 2.030 | 1.880 | 1.980 | 2,991,458 | +0.01(+0.51%) |
May 06, 2015 | 1.890 | 2.020 | 1.890 | 1.970 | 1,446,484 | +0.07(+3.68%) |
May 05, 2015 | 1.940 | 1.970 | 1.870 | 1.900 | 2,051,484 | -0.07(-3.55%) |
May 04, 2015 | 1.910 | 2.020 | 1.900 | 1.970 | 1,982,096 | +0.08(+4.23%) |