Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.414 | 2.453 | 2.406 | 2.435 | 247,426 | +0.01(+0.26%) |
Jul 30, 2015 | 2.401 | 2.433 | 2.367 | 2.429 | 363,954 | +0.02(+0.88%) |
Jul 29, 2015 | 2.463 | 2.486 | 2.406 | 2.408 | 255,218 | -0.07(-2.67%) |
Jul 28, 2015 | 2.444 | 2.493 | 2.380 | 2.474 | 333,460 | +0.03(+1.13%) |
Jul 27, 2015 | 2.372 | 2.467 | 2.361 | 2.446 | 235,612 | +0.03(+1.06%) |
Jul 24, 2015 | 2.559 | 2.559 | 2.393 | 2.421 | 439,843 | -0.14(-5.64%) |
Jul 23, 2015 | 2.578 | 2.578 | 2.482 | 2.565 | 281,372 | -0.01(-0.41%) |
Jul 22, 2015 | 2.576 | 2.589 | 2.561 | 2.576 | 222,831 | -0.02(-0.66%) |
Jul 21, 2015 | 2.559 | 2.606 | 2.559 | 2.593 | 225,100 | +0.03(+1.08%) |
Jul 20, 2015 | 2.606 | 2.629 | 2.563 | 2.565 | 158,380 | -0.05(-1.87%) |
Jul 17, 2015 | 2.659 | 2.659 | 2.585 | 2.614 | 259,234 | -0.05(-1.84%) |
Jul 16, 2015 | 2.663 | 2.680 | 2.636 | 2.663 | 317,565 | +0.01(+0.40%) |
Jul 15, 2015 | 2.721 | 2.736 | 2.638 | 2.653 | 215,888 | -0.07(-2.73%) |
Jul 14, 2015 | 2.719 | 2.737 | 2.703 | 2.727 | 246,209 | -0.00(-0.08%) |
Jul 13, 2015 | 2.706 | 2.742 | 2.669 | 2.729 | 430,439 | +0.04(+1.34%) |
Jul 10, 2015 | 2.606 | 2.704 | 2.599 | 2.693 | 412,956 | +0.09(+3.27%) |
Jul 09, 2015 | 2.663 | 2.678 | 2.595 | 2.608 | 462,690 | -0.01(-0.41%) |
Jul 08, 2015 | 2.625 | 2.672 | 2.608 | 2.619 | 1,224,368 | -0.03(-1.28%) |
Jul 07, 2015 | 2.693 | 2.698 | 2.642 | 2.653 | 510,545 | -0.03(-1.27%) |
Jul 06, 2015 | 2.751 | 2.751 | 2.633 | 2.687 | 705,165 | -0.10(-3.59%) |
Jul 02, 2015 | 2.814 | 2.787 | 2.787 | 2.787 | 346,654 | -0.01(-0.53%) |
Jul 01, 2015 | 2.759 | 2.812 | 2.746 | 2.802 | 406,333 | +0.06(+2.25%) |
Jun 30, 2015 | 2.744 | 2.755 | 2.693 | 2.740 | 344,113 | +0.03(+1.02%) |
Jun 29, 2015 | 2.810 | 2.831 | 2.708 | 2.712 | 300,612 | -0.13(-4.43%) |
Jun 26, 2015 | 2.851 | 2.874 | 2.808 | 2.838 | 1,062,079 | -0.00(-0.15%) |
Jun 25, 2015 | 2.831 | 2.861 | 2.814 | 2.842 | 328,476 | +0.01(+0.38%) |
Jun 24, 2015 | 2.848 | 2.874 | 2.789 | 2.831 | 330,628 | -0.03(-1.04%) |
Jun 23, 2015 | 2.785 | 2.866 | 2.778 | 2.861 | 494,288 | +0.06(+2.13%) |
Jun 22, 2015 | 2.791 | 2.812 | 2.774 | 2.802 | 197,334 | +0.03(+1.15%) |
Jun 19, 2015 | 2.840 | 2.857 | 2.768 | 2.770 | 881,715 | -0.06(-2.25%) |
Jun 18, 2015 | 2.868 | 2.881 | 2.823 | 2.834 | 480,276 | -0.03(-0.89%) |
Jun 17, 2015 | 2.823 | 2.885 | 2.823 | 2.859 | 463,117 | +0.05(+1.67%) |
Jun 16, 2015 | 2.793 | 2.831 | 2.731 | 2.812 | 443,248 | +0.01(+0.23%) |
Jun 15, 2015 | 2.808 | 2.825 | 2.744 | 2.806 | 676,559 | +0.01(+0.53%) |
Jun 12, 2015 | 2.823 | 2.840 | 2.785 | 2.791 | 456,950 | -0.03(-1.13%) |
Jun 11, 2015 | 2.776 | 2.823 | 2.772 | 2.823 | 776,723 | +0.06(+2.16%) |
Jun 10, 2015 | 2.851 | 2.919 | 2.751 | 2.763 | 1,348,083 | -0.09(-3.06%) |
Jun 09, 2015 | 2.768 | 2.870 | 2.761 | 2.851 | 818,199 | +0.09(+3.24%) |
Jun 08, 2015 | 2.776 | 2.827 | 2.755 | 2.761 | 923,595 | -0.01(-0.46%) |
Jun 05, 2015 | 2.721 | 2.793 | 2.714 | 2.774 | 547,536 | +0.05(+1.96%) |
Jun 04, 2015 | 2.691 | 2.727 | 2.672 | 2.721 | 410,795 | +0.01(+0.47%) |
Jun 03, 2015 | 2.710 | 2.757 | 2.677 | 2.708 | 570,519 | +0.00(+0.00%) |
Jun 02, 2015 | 2.665 | 2.710 | 2.638 | 2.708 | 454,963 | +0.04(+1.52%) |
Jun 01, 2015 | 2.557 | 2.692 | 2.512 | 2.668 | 1,202,493 | +0.11(+4.42%) |
May 29, 2015 | 2.501 | 2.557 | 2.412 | 2.555 | 1,128,685 | +0.08(+3.27%) |
May 28, 2015 | 2.453 | 2.478 | 2.448 | 2.474 | 204,883 | +0.01(+0.52%) |
May 27, 2015 | 2.446 | 2.467 | 2.419 | 2.461 | 429,618 | +0.02(+0.69%) |
May 26, 2015 | 2.461 | 2.491 | 2.394 | 2.444 | 569,212 | -0.03(-1.20%) |
May 22, 2015 | 2.499 | 2.474 | 2.474 | 2.474 | 261,104 | -0.03(-1.02%) |
May 21, 2015 | 2.503 | 2.527 | 2.484 | 2.499 | 379,975 | +0.00(+0.00%) |
May 20, 2015 | 2.436 | 2.503 | 2.400 | 2.499 | 610,380 | +0.07(+2.97%) |
May 19, 2015 | 2.340 | 2.433 | 2.332 | 2.427 | 930,183 | +0.09(+3.80%) |
May 18, 2015 | 2.370 | 2.380 | 2.311 | 2.338 | 788,705 | -0.03(-1.34%) |
May 15, 2015 | 2.349 | 2.376 | 2.304 | 2.370 | 272,781 | +0.03(+1.27%) |
May 14, 2015 | 2.385 | 2.389 | 2.279 | 2.340 | 364,229 | -0.03(-1.07%) |
May 13, 2015 | 2.283 | 2.395 | 2.266 | 2.366 | 513,790 | +0.10(+4.59%) |
May 12, 2015 | 2.124 | 2.285 | 2.122 | 2.262 | 551,596 | +0.07(+3.39%) |
May 11, 2015 | 2.190 | 2.249 | 2.175 | 2.188 | 558,494 | +0.00(+0.10%) |
May 08, 2015 | 2.239 | 2.258 | 2.169 | 2.186 | 420,061 | -0.04(-1.81%) |
May 07, 2015 | 2.209 | 2.239 | 2.160 | 2.226 | 498,959 | +0.01(+0.48%) |
May 06, 2015 | 2.209 | 2.235 | 2.175 | 2.215 | 470,177 | +0.02(+0.87%) |
May 05, 2015 | 2.237 | 2.266 | 2.179 | 2.196 | 305,435 | -0.05(-2.17%) |
May 04, 2015 | 2.239 | 2.306 | 2.237 | 2.245 | 406,104 | +0.02(+0.76%) |