Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.250 | 4.280 | 4.239 | 4.250 | 7,782 | +0.00(+0.00%) |
Jul 30, 2015 | 4.310 | 4.310 | 4.200 | 4.250 | 15,139 | -0.11(-2.52%) |
Jul 29, 2015 | 4.380 | 4.380 | 4.310 | 4.360 | 31,922 | +0.02(+0.46%) |
Jul 28, 2015 | 4.280 | 4.450 | 4.270 | 4.340 | 58,774 | +0.26(+6.37%) |
Jul 27, 2015 | 4.000 | 4.080 | 3.970 | 4.080 | 106,386 | +0.32(+8.51%) |
Jul 24, 2015 | 3.760 | 3.760 | 3.700 | 3.760 | 39,082 | +0.03(+0.80%) |
Jul 23, 2015 | 3.920 | 3.920 | 3.680 | 3.730 | 48,102 | -0.14(-3.62%) |
Jul 22, 2015 | 3.920 | 3.950 | 3.830 | 3.870 | 55,171 | +0.00(+0.00%) |
Jul 21, 2015 | 3.900 | 4.010 | 3.750 | 3.870 | 130,400 | -0.29(-6.97%) |
Jul 20, 2015 | 4.040 | 4.190 | 3.980 | 4.160 | 182,422 | +0.47(+12.74%) |
Jul 17, 2015 | 3.860 | 3.870 | 3.565 | 3.690 | 169,002 | -0.17(-4.40%) |
Jul 16, 2015 | 3.610 | 3.900 | 3.600 | 3.860 | 456,974 | +0.65(+20.25%) |
Jul 15, 2015 | 3.040 | 3.240 | 3.040 | 3.210 | 704,610 | +0.29(+9.93%) |
Jul 14, 2015 | 2.940 | 2.980 | 2.850 | 2.920 | 205,218 | +0.19(+6.96%) |
Jul 13, 2015 | 2.700 | 2.800 | 2.700 | 2.730 | 26,353 | +0.12(+4.60%) |
Jul 10, 2015 | 2.560 | 2.660 | 2.560 | 2.610 | 13,565 | +0.03(+1.16%) |
Jul 09, 2015 | 2.600 | 2.630 | 2.560 | 2.580 | 19,790 | +0.06(+2.38%) |
Jul 08, 2015 | 2.660 | 2.660 | 2.520 | 2.520 | 20,567 | -0.18(-6.67%) |
Jul 07, 2015 | 2.590 | 2.730 | 2.560 | 2.700 | 58,784 | +0.10(+3.85%) |
Jul 06, 2015 | 2.600 | 2.650 | 2.590 | 2.600 | 14,682 | +0.01(+0.39%) |
Jul 02, 2015 | 2.630 | 2.590 | 2.590 | 2.590 | 15,700 | -0.02(-0.77%) |
Jul 01, 2015 | 2.680 | 2.690 | 2.610 | 2.610 | 29,420 | -0.06(-2.25%) |
Jun 30, 2015 | 2.810 | 2.810 | 2.650 | 2.670 | 59,708 | -0.01(-0.37%) |
Jun 29, 2015 | 2.740 | 2.760 | 2.650 | 2.680 | 40,637 | -0.07(-2.55%) |
Jun 26, 2015 | 2.810 | 2.840 | 2.720 | 2.750 | 63,471 | -0.02(-0.72%) |
Jun 25, 2015 | 2.500 | 2.845 | 2.500 | 2.770 | 208,271 | +0.43(+18.38%) |
Jun 24, 2015 | 2.380 | 2.400 | 2.330 | 2.340 | 55,015 | -0.08(-3.31%) |
Jun 23, 2015 | 2.380 | 2.380 | 2.370 | 2.420 | 118,698 | +0.11(+4.76%) |
Jun 22, 2015 | 2.340 | 2.360 | 2.310 | 2.310 | 20,306 | +0.10(+4.52%) |
Jun 19, 2015 | 2.160 | 2.210 | 2.160 | 2.210 | 5,952 | +0.02(+0.90%) |
Jun 18, 2015 | 2.210 | 2.240 | 2.120 | 2.190 | 31,882 | -0.05(-2.22%) |
Jun 17, 2015 | 2.210 | 2.240 | 2.190 | 2.240 | 6,724 | +0.06(+2.75%) |
Jun 16, 2015 | 2.180 | 2.220 | 2.170 | 2.180 | 14,533 | +0.00(+0.00%) |
Jun 15, 2015 | 2.240 | 2.240 | 2.180 | 2.180 | 20,757 | -0.09(-3.96%) |
Jun 12, 2015 | 2.300 | 2.300 | 2.270 | 2.270 | 11,588 | +0.00(+0.00%) |
Jun 11, 2015 | 2.270 | 2.300 | 2.269 | 2.270 | 3,187 | +0.04(+1.68%) |
Jun 10, 2015 | 2.270 | 2.290 | 2.230 | 2.233 | 55,004 | -0.08(-3.35%) |
Jun 09, 2015 | 2.300 | 2.330 | 2.296 | 2.310 | 21,769 | -0.05(-2.12%) |
Jun 08, 2015 | 2.350 | 2.370 | 2.340 | 2.360 | 31,017 | +0.05(+2.16%) |
Jun 05, 2015 | 2.310 | 2.340 | 2.310 | 2.310 | 12,315 | -0.02(-1.06%) |
Jun 04, 2015 | 2.350 | 2.380 | 2.325 | 2.335 | 25,741 | -0.03(-1.07%) |
Jun 03, 2015 | 2.370 | 2.370 | 2.330 | 2.360 | 12,369 | +0.00(+0.00%) |
Jun 02, 2015 | 2.320 | 2.400 | 2.320 | 2.360 | 18,980 | +0.02(+0.85%) |
Jun 01, 2015 | 2.370 | 2.370 | 2.320 | 2.340 | 32,660 | -0.01(-0.43%) |
May 29, 2015 | 2.300 | 2.350 | 2.300 | 2.350 | 8,356 | +0.04(+1.73%) |
May 28, 2015 | 2.330 | 2.350 | 2.270 | 2.310 | 19,040 | +0.04(+1.76%) |
May 27, 2015 | 2.240 | 2.300 | 2.230 | 2.270 | 18,556 | +0.03(+1.34%) |
May 26, 2015 | 2.230 | 2.250 | 2.210 | 2.240 | 8,329 | +0.00(+0.00%) |
May 22, 2015 | 2.250 | 2.240 | 2.240 | 2.240 | 8,300 | -0.04(-1.69%) |
May 21, 2015 | 2.310 | 2.310 | 2.239 | 2.278 | 21,433 | +0.03(+1.26%) |
May 20, 2015 | 2.200 | 2.300 | 2.200 | 2.250 | 93,016 | -0.03(-1.32%) |
May 19, 2015 | 2.280 | 2.300 | 2.260 | 2.280 | 17,504 | +0.03(+1.33%) |
May 18, 2015 | 2.260 | 2.300 | 2.220 | 2.250 | 41,506 | -0.05(-2.17%) |
May 15, 2015 | 2.280 | 2.340 | 2.272 | 2.300 | 56,353 | +0.02(+0.88%) |
May 14, 2015 | 2.320 | 2.360 | 2.260 | 2.280 | 38,646 | -0.11(-4.60%) |
May 13, 2015 | 2.380 | 2.410 | 2.351 | 2.390 | 27,488 | -0.06(-2.45%) |
May 12, 2015 | 2.490 | 2.490 | 2.420 | 2.450 | 15,138 | -0.04(-1.61%) |
May 11, 2015 | 2.550 | 2.550 | 2.430 | 2.490 | 25,699 | -0.07(-2.73%) |
May 08, 2015 | 2.520 | 2.560 | 2.520 | 2.560 | 24,298 | +0.03(+1.19%) |
May 07, 2015 | 2.520 | 2.530 | 2.490 | 2.530 | 15,872 | +0.00(+0.00%) |
May 06, 2015 | 2.560 | 2.560 | 2.510 | 2.530 | 5,068 | -0.05(-1.94%) |
May 05, 2015 | 2.610 | 2.620 | 2.560 | 2.580 | 9,848 | +0.00(+0.00%) |
May 04, 2015 | 2.570 | 2.610 | 2.560 | 2.580 | 24,079 | +0.08(+3.20%) |