Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.619 | 2.648 | 2.585 | 2.586 | 493,806 | -0.04(-1.58%) |
Oct 29, 2015 | 2.652 | 2.654 | 2.606 | 2.627 | 149,086 | -0.02(-0.94%) |
Oct 28, 2015 | 2.635 | 2.652 | 2.590 | 2.652 | 276,104 | +0.02(+0.94%) |
Oct 27, 2015 | 2.669 | 2.677 | 2.594 | 2.627 | 271,725 | -0.05(-1.85%) |
Oct 26, 2015 | 2.677 | 2.693 | 2.669 | 2.677 | 194,720 | +0.01(+0.31%) |
Oct 23, 2015 | 2.673 | 2.673 | 2.648 | 2.669 | 114,333 | -0.00(-0.15%) |
Oct 22, 2015 | 2.689 | 2.689 | 2.656 | 2.673 | 93,220 | +0.00(+0.15%) |
Oct 21, 2015 | 2.640 | 2.673 | 2.640 | 2.669 | 180,889 | +0.02(+0.62%) |
Oct 20, 2015 | 2.648 | 2.652 | 2.627 | 2.652 | 147,943 | +0.00(+0.16%) |
Oct 19, 2015 | 2.648 | 2.660 | 2.640 | 2.648 | 71,158 | +0.01(+0.31%) |
Oct 16, 2015 | 2.644 | 2.669 | 2.640 | 2.640 | 211,675 | -0.02(-0.78%) |
Oct 15, 2015 | 2.648 | 2.664 | 2.627 | 2.660 | 137,776 | +0.02(+0.78%) |
Oct 14, 2015 | 2.627 | 2.673 | 2.627 | 2.640 | 106,906 | -0.02(-0.62%) |
Oct 13, 2015 | 2.656 | 2.669 | 2.640 | 2.656 | 184,805 | -0.02(-0.77%) |
Oct 12, 2015 | 2.673 | 2.681 | 2.660 | 2.677 | 85,469 | +0.01(+0.31%) |
Oct 09, 2015 | 2.669 | 2.685 | 2.648 | 2.669 | 142,146 | -0.00(-0.15%) |
Oct 08, 2015 | 2.660 | 2.689 | 2.652 | 2.673 | 117,483 | +0.02(+0.62%) |
Oct 07, 2015 | 2.660 | 2.689 | 2.648 | 2.656 | 201,720 | -0.00(-0.16%) |
Oct 06, 2015 | 2.669 | 2.681 | 2.619 | 2.660 | 152,736 | -0.02(-0.62%) |
Oct 05, 2015 | 2.623 | 2.689 | 2.623 | 2.677 | 88,635 | +0.06(+2.21%) |
Oct 02, 2015 | 2.623 | 2.673 | 2.590 | 2.619 | 127,006 | -0.03(-1.09%) |
Oct 01, 2015 | 2.648 | 2.648 | 2.594 | 2.648 | 149,255 | +0.02(+0.63%) |
Sep 30, 2015 | 2.660 | 2.660 | 2.598 | 2.631 | 267,198 | -0.01(-0.47%) |
Sep 29, 2015 | 2.631 | 2.648 | 2.602 | 2.644 | 279,002 | +0.03(+1.11%) |
Sep 28, 2015 | 2.660 | 2.664 | 2.578 | 2.615 | 265,349 | -0.03(-1.25%) |
Sep 25, 2015 | 2.714 | 2.722 | 2.648 | 2.648 | 270,961 | -0.07(-2.44%) |
Sep 24, 2015 | 2.731 | 2.731 | 2.689 | 2.714 | 121,009 | -0.02(-0.61%) |
Sep 23, 2015 | 2.739 | 2.739 | 2.706 | 2.731 | 234,828 | +0.02(+0.76%) |
Sep 22, 2015 | 2.693 | 2.731 | 2.681 | 2.710 | 154,962 | +0.01(+0.31%) |
Sep 21, 2015 | 2.706 | 2.722 | 2.685 | 2.702 | 272,290 | +0.01(+0.31%) |
Sep 18, 2015 | 2.602 | 2.693 | 2.598 | 2.693 | 407,292 | +0.07(+2.84%) |
Sep 17, 2015 | 2.623 | 2.631 | 2.611 | 2.619 | 195,085 | -0.00(-0.16%) |
Sep 16, 2015 | 2.615 | 2.631 | 2.611 | 2.623 | 127,361 | +0.02(+0.63%) |
Sep 15, 2015 | 2.615 | 2.623 | 2.606 | 2.606 | 89,138 | -0.01(-0.47%) |
Sep 14, 2015 | 2.586 | 2.644 | 2.578 | 2.619 | 179,761 | +0.05(+1.93%) |
Sep 11, 2015 | 2.561 | 2.582 | 2.553 | 2.569 | 127,037 | +0.00(+0.16%) |
Sep 10, 2015 | 2.582 | 2.586 | 2.557 | 2.565 | 232,518 | +0.00(+0.00%) |
Sep 09, 2015 | 2.635 | 2.635 | 2.565 | 2.565 | 143,063 | -0.05(-2.05%) |
Sep 08, 2015 | 2.619 | 2.631 | 2.598 | 2.619 | 176,606 | +0.02(+0.96%) |
Sep 04, 2015 | 2.590 | 2.594 | 2.594 | 2.594 | 99,340 | -0.02(-0.95%) |
Sep 03, 2015 | 2.623 | 2.631 | 2.611 | 2.619 | 132,573 | +0.01(+0.48%) |
Sep 02, 2015 | 2.631 | 2.648 | 2.602 | 2.606 | 285,867 | -0.00(-0.16%) |
Sep 01, 2015 | 2.644 | 2.652 | 2.606 | 2.611 | 246,974 | -0.03(-1.25%) |
Aug 31, 2015 | 2.619 | 2.656 | 2.602 | 2.644 | 210,892 | +0.04(+1.59%) |
Aug 28, 2015 | 2.606 | 2.635 | 2.590 | 2.602 | 319,819 | -0.00(-0.16%) |
Aug 27, 2015 | 2.619 | 2.669 | 2.586 | 2.606 | 558,020 | +0.01(+0.48%) |
Aug 26, 2015 | 2.586 | 2.598 | 2.549 | 2.594 | 177,283 | +0.05(+2.12%) |
Aug 25, 2015 | 2.524 | 2.606 | 2.524 | 2.540 | 623,334 | +0.04(+1.66%) |
Aug 24, 2015 | 2.619 | 2.649 | 2.495 | 2.499 | 698,685 | -0.19(-7.08%) |
Aug 21, 2015 | 2.689 | 2.695 | 2.648 | 2.689 | 475,543 | -0.01(-0.31%) |
Aug 20, 2015 | 2.718 | 2.723 | 2.677 | 2.697 | 235,155 | -0.03(-1.21%) |
Aug 19, 2015 | 2.714 | 2.740 | 2.702 | 2.731 | 217,595 | +0.02(+0.92%) |
Aug 18, 2015 | 2.726 | 2.735 | 2.702 | 2.706 | 129,090 | -0.03(-1.06%) |
Aug 17, 2015 | 2.714 | 2.755 | 2.706 | 2.735 | 127,523 | +0.02(+0.76%) |
Aug 14, 2015 | 2.702 | 2.722 | 2.685 | 2.714 | 81,413 | +0.00(+0.00%) |
Aug 13, 2015 | 2.673 | 2.718 | 2.648 | 2.714 | 327,537 | +0.02(+0.92%) |
Aug 12, 2015 | 2.656 | 2.706 | 2.640 | 2.689 | 485,656 | +0.03(+1.25%) |
Aug 11, 2015 | 2.656 | 2.664 | 2.640 | 2.656 | 364,189 | +0.00(+0.15%) |
Aug 10, 2015 | 2.652 | 2.668 | 2.648 | 2.652 | 427,314 | +0.01(+0.31%) |
Aug 07, 2015 | 2.636 | 2.652 | 2.620 | 2.644 | 288,633 | +0.00(+0.15%) |
Aug 06, 2015 | 2.688 | 2.688 | 2.640 | 2.640 | 542,573 | -0.06(-2.10%) |
Aug 05, 2015 | 2.749 | 2.749 | 2.684 | 2.697 | 345,705 | -0.03(-1.19%) |
Aug 04, 2015 | 2.765 | 2.765 | 2.705 | 2.729 | 305,891 | -0.03(-1.03%) |