Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.417 | 2.455 | 2.408 | 2.438 | 247,155 | +0.01(+0.26%) |
Jul 30, 2015 | 2.404 | 2.436 | 2.370 | 2.432 | 363,557 | +0.02(+0.88%) |
Jul 29, 2015 | 2.466 | 2.488 | 2.408 | 2.410 | 254,939 | -0.07(-2.67%) |
Jul 28, 2015 | 2.447 | 2.496 | 2.383 | 2.477 | 333,096 | +0.03(+1.13%) |
Jul 27, 2015 | 2.374 | 2.470 | 2.364 | 2.449 | 235,355 | +0.03(+1.06%) |
Jul 24, 2015 | 2.562 | 2.562 | 2.396 | 2.423 | 439,362 | -0.14(-5.64%) |
Jul 23, 2015 | 2.581 | 2.581 | 2.485 | 2.568 | 281,065 | -0.01(-0.41%) |
Jul 22, 2015 | 2.579 | 2.592 | 2.564 | 2.579 | 222,588 | -0.02(-0.66%) |
Jul 21, 2015 | 2.562 | 2.609 | 2.562 | 2.596 | 224,854 | +0.03(+1.08%) |
Jul 20, 2015 | 2.609 | 2.632 | 2.566 | 2.568 | 158,207 | -0.05(-1.87%) |
Jul 17, 2015 | 2.662 | 2.662 | 2.587 | 2.617 | 258,951 | -0.05(-1.84%) |
Jul 16, 2015 | 2.666 | 2.683 | 2.638 | 2.666 | 317,218 | +0.01(+0.40%) |
Jul 15, 2015 | 2.724 | 2.739 | 2.641 | 2.656 | 215,653 | -0.07(-2.73%) |
Jul 14, 2015 | 2.722 | 2.740 | 2.706 | 2.730 | 245,940 | -0.00(-0.08%) |
Jul 13, 2015 | 2.709 | 2.745 | 2.672 | 2.732 | 429,968 | +0.04(+1.34%) |
Jul 10, 2015 | 2.609 | 2.707 | 2.602 | 2.696 | 412,505 | +0.09(+3.27%) |
Jul 09, 2015 | 2.666 | 2.681 | 2.598 | 2.611 | 462,184 | -0.01(-0.41%) |
Jul 08, 2015 | 2.628 | 2.675 | 2.611 | 2.621 | 1,223,030 | -0.03(-1.28%) |
Jul 07, 2015 | 2.696 | 2.701 | 2.645 | 2.656 | 509,987 | -0.03(-1.27%) |
Jul 06, 2015 | 2.754 | 2.754 | 2.636 | 2.690 | 704,395 | -0.10(-3.59%) |
Jul 02, 2015 | 2.818 | 2.790 | 2.790 | 2.790 | 346,276 | -0.01(-0.53%) |
Jul 01, 2015 | 2.762 | 2.815 | 2.749 | 2.805 | 405,889 | +0.06(+2.25%) |
Jun 30, 2015 | 2.747 | 2.758 | 2.696 | 2.743 | 343,737 | +0.03(+1.02%) |
Jun 29, 2015 | 2.813 | 2.835 | 2.711 | 2.715 | 300,284 | -0.13(-4.43%) |
Jun 26, 2015 | 2.854 | 2.877 | 2.811 | 2.841 | 1,060,918 | -0.00(-0.15%) |
Jun 25, 2015 | 2.835 | 2.864 | 2.818 | 2.845 | 328,117 | +0.01(+0.38%) |
Jun 24, 2015 | 2.852 | 2.877 | 2.792 | 2.835 | 330,266 | -0.03(-1.04%) |
Jun 23, 2015 | 2.788 | 2.869 | 2.781 | 2.864 | 493,748 | +0.06(+2.13%) |
Jun 22, 2015 | 2.794 | 2.815 | 2.777 | 2.805 | 197,119 | +0.03(+1.15%) |
Jun 19, 2015 | 2.843 | 2.860 | 2.771 | 2.773 | 880,752 | -0.06(-2.25%) |
Jun 18, 2015 | 2.871 | 2.885 | 2.826 | 2.837 | 479,752 | -0.03(-0.89%) |
Jun 17, 2015 | 2.826 | 2.888 | 2.826 | 2.862 | 462,611 | +0.05(+1.67%) |
Jun 16, 2015 | 2.796 | 2.835 | 2.734 | 2.815 | 442,764 | +0.01(+0.23%) |
Jun 15, 2015 | 2.811 | 2.828 | 2.747 | 2.809 | 675,820 | +0.01(+0.53%) |
Jun 12, 2015 | 2.826 | 2.843 | 2.788 | 2.794 | 456,451 | -0.03(-1.13%) |
Jun 11, 2015 | 2.779 | 2.826 | 2.775 | 2.826 | 775,874 | +0.06(+2.16%) |
Jun 10, 2015 | 2.854 | 2.922 | 2.754 | 2.766 | 1,346,610 | -0.09(-3.06%) |
Jun 09, 2015 | 2.771 | 2.873 | 2.764 | 2.854 | 817,305 | +0.09(+3.24%) |
Jun 08, 2015 | 2.779 | 2.830 | 2.758 | 2.764 | 922,586 | -0.01(-0.46%) |
Jun 05, 2015 | 2.724 | 2.796 | 2.717 | 2.777 | 546,938 | +0.05(+1.96%) |
Jun 04, 2015 | 2.694 | 2.730 | 2.675 | 2.724 | 410,346 | +0.01(+0.47%) |
Jun 03, 2015 | 2.713 | 2.760 | 2.680 | 2.711 | 569,896 | +0.00(+0.00%) |
Jun 02, 2015 | 2.668 | 2.713 | 2.641 | 2.711 | 454,466 | +0.04(+1.52%) |
Jun 01, 2015 | 2.560 | 2.695 | 2.515 | 2.670 | 1,201,179 | +0.11(+4.42%) |
May 29, 2015 | 2.504 | 2.560 | 2.415 | 2.558 | 1,127,452 | +0.08(+3.27%) |
May 28, 2015 | 2.455 | 2.481 | 2.451 | 2.477 | 204,659 | +0.01(+0.52%) |
May 27, 2015 | 2.449 | 2.470 | 2.421 | 2.464 | 429,149 | +0.02(+0.69%) |
May 26, 2015 | 2.464 | 2.493 | 2.397 | 2.447 | 568,590 | -0.03(-1.20%) |
May 22, 2015 | 2.502 | 2.476 | 2.476 | 2.476 | 260,819 | -0.03(-1.02%) |
May 21, 2015 | 2.506 | 2.529 | 2.487 | 2.502 | 379,560 | +0.00(+0.00%) |
May 20, 2015 | 2.438 | 2.506 | 2.402 | 2.502 | 609,713 | +0.07(+2.97%) |
May 19, 2015 | 2.343 | 2.436 | 2.334 | 2.430 | 929,167 | +0.09(+3.80%) |
May 18, 2015 | 2.373 | 2.382 | 2.313 | 2.341 | 787,844 | -0.03(-1.34%) |
May 15, 2015 | 2.351 | 2.379 | 2.307 | 2.373 | 272,483 | +0.03(+1.27%) |
May 14, 2015 | 2.387 | 2.392 | 2.281 | 2.343 | 363,831 | -0.03(-1.07%) |
May 13, 2015 | 2.286 | 2.398 | 2.269 | 2.368 | 513,229 | +0.10(+4.59%) |
May 12, 2015 | 2.127 | 2.288 | 2.124 | 2.264 | 550,993 | +0.07(+3.39%) |
May 11, 2015 | 2.192 | 2.252 | 2.177 | 2.190 | 557,884 | +0.00(+0.10%) |
May 08, 2015 | 2.241 | 2.260 | 2.171 | 2.188 | 419,603 | -0.04(-1.81%) |
May 07, 2015 | 2.211 | 2.241 | 2.163 | 2.228 | 498,414 | +0.01(+0.48%) |
May 06, 2015 | 2.211 | 2.238 | 2.177 | 2.218 | 469,663 | +0.02(+0.87%) |
May 05, 2015 | 2.239 | 2.269 | 2.182 | 2.199 | 305,101 | -0.05(-2.17%) |
May 04, 2015 | 2.241 | 2.309 | 2.239 | 2.247 | 405,661 | +0.02(+0.76%) |