Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.210 | 0 | +0.01(+0.29%) | |||
Aug 28, 2015 | 2.203 | 0 | +0.02(+0.86%) | |||
Aug 27, 2015 | 2.184 | 0 | +0.11(+5.09%) | |||
Aug 26, 2015 | 2.079 | 0 | +0.06(+2.97%) | |||
Aug 25, 2015 | 2.019 | 0 | -0.03(-1.46%) | |||
Aug 24, 2015 | 2.049 | 0 | -0.04(-1.90%) | |||
Aug 21, 2015 | 2.088 | 0 | -0.05(-2.56%) | |||
Aug 20, 2015 | 2.143 | 0 | -0.06(-2.94%) | |||
Aug 19, 2015 | 2.208 | 0 | +0.03(+1.35%) | |||
Aug 18, 2015 | 2.179 | 0 | -0.02(-1.09%) | |||
Aug 17, 2015 | 2.203 | 0 | +0.00(+0.15%) | |||
Aug 14, 2015 | 2.200 | 0 | +0.04(+1.89%) | |||
Aug 13, 2015 | 2.159 | 0 | -0.00(-0.21%) | |||
Aug 12, 2015 | 2.163 | 0 | -0.08(-3.71%) | |||
Aug 11, 2015 | 2.247 | 0 | +0.06(+2.70%) | |||
Aug 10, 2015 | 2.188 | 0 | -0.05(-2.35%) | |||
Aug 07, 2015 | 2.240 | 0 | -0.05(-2.07%) | |||
Aug 06, 2015 | 2.288 | 0 | +0.04(+1.95%) | |||
Aug 05, 2015 | 2.244 | 0 | +0.08(+3.55%) | |||
Aug 04, 2015 | 2.167 | 0 | -0.04(-1.92%) | |||
Aug 03, 2015 | 2.209 | 0 | -0.07(-3.18%) | |||
Jul 31, 2015 | 2.282 | 0 | -0.02(-0.99%) | |||
Jul 30, 2015 | 2.305 | 0 | +0.03(+1.29%) | |||
Jul 29, 2015 | 2.275 | 0 | +0.04(+1.71%) | |||
Jul 28, 2015 | 2.237 | 0 | -0.04(-1.87%) | |||
Jul 27, 2015 | 2.280 | 0 | -0.01(-0.59%) | |||
Jul 24, 2015 | 2.293 | 0 | -0.05(-2.22%) | |||
Jul 23, 2015 | 2.345 | 0 | +0.00(+0.01%) | |||
Jul 22, 2015 | 2.345 | 0 | -0.05(-1.92%) | |||
Jul 21, 2015 | 2.391 | 0 | +0.01(+0.23%) | |||
Jul 20, 2015 | 2.385 | 0 | +0.01(+0.35%) | |||
Jul 17, 2015 | 2.377 | 0 | -0.01(-0.54%) | |||
Jul 16, 2015 | 2.390 | 0 | -0.02(-0.72%) | |||
Jul 15, 2015 | 2.407 | 0 | -0.06(-2.28%) | |||
Jul 14, 2015 | 2.463 | 0 | +0.06(+2.30%) | |||
Jul 13, 2015 | 2.408 | 0 | +0.04(+1.79%) | |||
Jul 10, 2015 | 2.366 | 0 | +0.16(+7.02%) | |||
Jul 09, 2015 | 2.211 | 0 | -0.06(-2.78%) | |||
Jul 08, 2015 | 2.274 | 0 | -0.04(-1.69%) | |||
Jul 07, 2015 | 2.313 | 0 | +0.01(+0.32%) | |||
Jul 06, 2015 | 2.305 | 0 | -0.09(-3.77%) | |||
Jul 02, 2015 | 2.396 | 0 | +0.02(+1.05%) | |||
Jul 01, 2015 | 2.371 | 0 | +0.03(+1.21%) | |||
Jun 30, 2015 | 2.342 | 0 | +0.02(+0.98%) | |||
Jun 29, 2015 | 2.320 | 0 | -0.10(-4.14%) | |||
Jun 26, 2015 | 2.420 | 0 | +0.04(+1.58%) | |||
Jun 25, 2015 | 2.382 | 0 | -0.04(-1.50%) | |||
Jun 24, 2015 | 2.419 | 0 | +0.03(+1.26%) | |||
Jun 23, 2015 | 2.389 | 0 | +0.08(+3.43%) | |||
Jun 22, 2015 | 2.309 | 0 | -0.03(-1.43%) | |||
Jun 19, 2015 | 2.343 | 0 | +0.02(+1.06%) | |||
Jun 18, 2015 | 2.318 | 0 | -0.01(-0.34%) | |||
Jun 17, 2015 | 2.326 | 0 | -0.04(-1.88%) | |||
Jun 16, 2015 | 2.371 | 0 | +0.01(+0.35%) | |||
Jun 15, 2015 | 2.362 | 0 | -0.04(-1.52%) | |||
Jun 12, 2015 | 2.399 | 0 | -0.09(-3.71%) | |||
Jun 11, 2015 | 2.491 | 0 | +0.04(+1.58%) | |||
Jun 10, 2015 | 2.453 | 0 | +0.05(+2.06%) | |||
Jun 09, 2015 | 2.403 | 0 | -0.03(-1.20%) | |||
Jun 08, 2015 | 2.432 | 0 | +0.10(+4.13%) | |||
Jun 05, 2015 | 2.336 | 0 | -0.04(-1.83%) | |||
Jun 04, 2015 | 2.379 | 0 | +0.11(+4.65%) | |||
Jun 03, 2015 | 2.273 | 0 | -0.00(-0.12%) | |||
Jun 02, 2015 | 2.276 | 0 | +0.13(+6.25%) | |||
Jun 01, 2015 | 2.142 | 0 | -0.01(-0.46%) | |||
May 29, 2015 | 2.152 | 0 | +0.00(+0.21%) | |||
May 28, 2015 | 2.148 | 0 | -0.02(-0.70%) | |||
May 27, 2015 | 2.163 | 0 | -0.06(-2.48%) | |||
May 26, 2015 | 2.218 | 0 | -0.01(-0.28%) | |||
May 22, 2015 | 2.224 | 0 | -0.04(-1.65%) | |||
May 21, 2015 | 2.261 | 0 | -0.04(-1.60%) | |||
May 20, 2015 | 2.298 | 0 | +0.05(+2.15%) | |||
May 19, 2015 | 2.250 | 0 | +0.08(+3.85%) | |||
May 18, 2015 | 2.166 | 0 | +0.04(+1.67%) | |||
May 15, 2015 | 2.131 | 0 | -0.17(-7.42%) | |||
May 14, 2015 | 2.301 | 0 | +0.03(+1.14%) | |||
May 13, 2015 | 2.276 | 0 | -0.02(-0.92%) | |||
May 12, 2015 | 2.297 | 0 | +0.14(+6.49%) | |||
May 11, 2015 | 2.157 | 0 | -0.04(-1.74%) | |||
May 08, 2015 | 2.195 | 0 | -0.06(-2.71%) | |||
May 07, 2015 | 2.256 | 0 | +0.05(+2.49%) | |||
May 06, 2015 | 2.201 | 0 | +0.03(+1.21%) | |||
May 05, 2015 | 2.175 | 0 | +0.04(+1.65%) | |||
May 04, 2015 | 2.139 | 0 | +0.08(+3.84%) | |||
May 01, 2015 | 2.060 | 0 | +0.01(+0.35%) | |||
Apr 30, 2015 | 2.053 | 0 | +0.06(+2.92%) | |||
Apr 29, 2015 | 1.995 | 0 | +0.05(+2.83%) | |||
Apr 28, 2015 | 1.940 | 0 | +0.02(+0.87%) | |||
Apr 27, 2015 | 1.923 | 0 | -0.05(-2.34%) | |||
Apr 24, 2015 | 1.969 | 0 | -0.02(-1.20%) | |||
Apr 23, 2015 | 1.993 | 0 | +0.07(+3.78%) | |||
Apr 22, 2015 | 1.920 | 0 | +0.02(+1.20%) | |||
Apr 21, 2015 | 1.898 | 0 | +0.01(+0.70%) | |||
Apr 20, 2015 | 1.884 | 0 | -0.02(-1.15%) | |||
Apr 17, 2015 | 1.906 | 0 | +0.00(+0.09%) | |||
Apr 16, 2015 | 1.905 | 0 | -0.00(-0.05%) | |||
Apr 15, 2015 | 1.906 | 0 | -0.04(-1.81%) | |||
Apr 14, 2015 | 1.941 | 0 | -0.02(-0.99%) | |||
Apr 13, 2015 | 1.960 | 0 | -0.01(-0.67%) | |||
Apr 10, 2015 | 1.974 | 0 | +0.06(+3.13%) | |||
Apr 09, 2015 | 1.914 | 0 | +0.01(+0.74%) | |||
Apr 08, 2015 | 1.900 | 0 | -0.01(-0.55%) | |||
Apr 07, 2015 | 1.910 | 0 | +0.07(+3.56%) | |||
Apr 06, 2015 | 1.845 | 0 | -0.08(-4.18%) | |||
Apr 03, 2015 | 1.925 | 0 | +0.05(+2.70%) | |||
Apr 02, 2015 | 1.875 | 0 | -0.07(-3.57%) | |||
Apr 01, 2015 | 1.944 | 0 | -0.02(-1.07%) | |||
Mar 31, 2015 | 1.965 | 0 | -0.00(-0.13%) | |||
Mar 30, 2015 | 1.968 | 0 | -0.03(-1.53%) | |||
Mar 27, 2015 | 1.998 | 0 | +0.06(+2.98%) | |||
Mar 26, 2015 | 1.940 | 0 | +0.05(+2.87%) | |||
Mar 25, 2015 | 1.886 | 0 | -0.04(-2.09%) | |||
Mar 24, 2015 | 1.926 | 0 | -0.01(-0.63%) | |||
Mar 23, 2015 | 1.939 | 0 | -0.04(-2.00%) | |||
Mar 20, 2015 | 1.978 | 0 | +0.05(+2.78%) | |||
Mar 19, 2015 | 1.925 | 0 | -0.14(-6.98%) | |||
Mar 18, 2015 | 2.069 | 0 | -0.02(-1.14%) | |||
Mar 17, 2015 | 2.093 | 0 | -0.03(-1.26%) | |||
Mar 16, 2015 | 2.120 | 0 | -0.01(-0.63%) | |||
Mar 13, 2015 | 2.133 | 0 | +0.01(+0.63%) | |||
Mar 12, 2015 | 2.120 | 0 | -0.02(-0.99%) | |||
Mar 11, 2015 | 2.141 | 0 | -0.08(-3.39%) | |||
Mar 10, 2015 | 2.216 | 0 | -0.05(-2.11%) | |||
Mar 09, 2015 | 2.264 | 0 | +0.13(+5.92%) | |||
Mar 06, 2015 | 2.137 | 0 | +0.01(+0.25%) | |||
Mar 05, 2015 | 2.132 | 0 | -0.00(-0.07%) | |||
Mar 04, 2015 | 2.134 | 0 | +0.04(+1.82%) | |||
Mar 03, 2015 | 2.095 | 0 | +0.08(+3.80%) | |||
Mar 02, 2015 | 2.019 | 0 | -0.02(-1.17%) | |||
Feb 27, 2015 | 2.042 | 0 | +0.06(+2.83%) | |||
Feb 26, 2015 | 1.986 | 0 | -0.01(-0.62%) | |||
Feb 25, 2015 | 1.999 | 0 | -0.08(-3.89%) | |||
Feb 24, 2015 | 2.079 | 0 | -0.05(-2.49%) | |||
Feb 23, 2015 | 2.133 | 0 | +0.00(+0.00%) | |||
Feb 20, 2015 | 2.133 | 0 | +0.04(+1.82%) | |||
Feb 19, 2015 | 2.095 | 0 | -0.06(-2.67%) | |||
Feb 18, 2015 | 2.152 | 0 | +0.12(+5.91%) | |||
Feb 17, 2015 | 2.032 | 0 | -0.03(-1.53%) | |||
Feb 13, 2015 | 2.063 | 0 | +0.03(+1.60%) | |||
Feb 12, 2015 | 2.031 | 0 | +0.03(+1.72%) | |||
Feb 11, 2015 | 1.997 | 0 | +0.01(+0.75%) | |||
Feb 10, 2015 | 1.982 | 0 | +0.02(+1.26%) | |||
Feb 09, 2015 | 1.957 | 0 | +0.13(+6.90%) | |||
Feb 06, 2015 | 1.831 | 0 | +0.08(+4.38%) | |||
Feb 05, 2015 | 1.754 | 0 | -0.05(-2.56%) | |||
Feb 04, 2015 | 1.800 | 0 | +0.12(+7.03%) | |||
Feb 03, 2015 | 1.682 | 0 | +0.03(+1.75%) | |||
Feb 02, 2015 | 1.653 | 0 | -0.12(-6.54%) | |||
Jan 30, 2015 | 1.769 | 0 | +0.04(+2.17%) | |||
Jan 29, 2015 | 1.731 | 0 | -0.10(-5.52%) | |||
Jan 28, 2015 | 1.832 | 0 | -0.01(-0.33%) | |||
Jan 27, 2015 | 1.838 | 0 | +0.06(+3.14%) | |||
Jan 26, 2015 | 1.782 | 0 | -0.10(-5.46%) | |||
Jan 23, 2015 | 1.885 | 0 | +0.01(+0.27%) | |||
Jan 22, 2015 | 1.880 | 0 | +0.07(+4.10%) | |||
Jan 21, 2015 | 1.806 | 0 | -0.01(-0.71%) | |||
Jan 20, 2015 | 1.819 | 0 | -0.03(-1.41%) | |||
Jan 16, 2015 | 1.845 | 0 | -0.02(-1.22%) | |||
Jan 15, 2015 | 1.868 | 0 | -0.04(-2.33%) | |||
Jan 14, 2015 | 1.912 | 0 | -0.01(-0.46%) | |||
Jan 13, 2015 | 1.921 | 0 | -0.04(-2.13%) | |||
Jan 12, 2015 | 1.963 | 0 | -0.07(-3.36%) | |||
Jan 09, 2015 | 2.031 | 0 | +0.04(+2.20%) | |||
Jan 08, 2015 | 1.988 | 0 | +0.03(+1.59%) | |||
Jan 07, 2015 | 1.956 | 0 | -0.09(-4.61%) | |||
Jan 06, 2015 | 2.051 | 0 | -0.07(-3.09%) | |||
Jan 05, 2015 | 2.116 | 0 | -0.11(-4.88%) | |||
Jan 02, 2015 | 2.225 | 0 | +0.04(+1.97%) | |||
Dec 31, 2014 | 2.182 | 0 | -0.03(-1.53%) | |||
Dec 30, 2014 | 2.216 | 0 | -0.05(-2.17%) | |||
Dec 29, 2014 | 2.265 | 0 | -0.01(-0.36%) | |||
Dec 26, 2014 | 2.273 | 0 | -0.01(-0.24%) | |||
Dec 24, 2014 | 2.279 | 0 | +0.10(+4.59%) | |||
Dec 23, 2014 | 2.179 | 0 | -0.00(-0.12%) | |||
Dec 22, 2014 | 2.181 | 0 | -0.05(-2.12%) | |||
Dec 19, 2014 | 2.229 | 0 | +0.07(+3.17%) | |||
Dec 18, 2014 | 2.160 | 0 | +0.08(+4.03%) | |||
Dec 17, 2014 | 2.077 | 0 | -0.05(-2.44%) | |||
Dec 16, 2014 | 2.128 | 0 | +0.03(+1.64%) | |||
Dec 15, 2014 | 2.333 | 2.333 | 2.094 | 0 | -0.09(-4.01%) | |
Dec 12, 2014 | 2.333 | 2.333 | 2.182 | 0 | -0.00(-0.08%) | |
Dec 11, 2014 | 2.333 | 2.333 | 2.183 | 0 | -0.05(-2.23%) | |
Dec 10, 2014 | 2.333 | 2.333 | 2.233 | 0 | -0.05(-1.99%) | |
Dec 09, 2014 | 2.333 | 2.333 | 2.279 | 0 | -0.06(-2.42%) | |
Dec 08, 2014 | 2.333 | 2.333 | 2.335 | 0 | +0.09(+4.07%) | |
Dec 05, 2014 | 2.333 | 2.333 | 2.244 | 0 | -0.05(-2.22%) | |
Dec 04, 2014 | 2.333 | 2.333 | 2.295 | 0 | -0.01(-0.50%) | |
Dec 03, 2014 | 2.333 | 2.333 | 2.306 | 0 | +0.07(+3.03%) | |
Dec 02, 2014 | 2.333 | 2.333 | 2.239 | 0 | +0.05(+2.18%) | |
Dec 01, 2014 | 2.333 | 2.333 | 2.191 | 0 | -0.03(-1.55%) | |
Nov 28, 2014 | 2.333 | 2.333 | 2.225 | 0 | -0.02(-0.90%) | |
Nov 26, 2014 | 2.333 | 2.333 | 2.245 | 0 | -0.07(-3.12%) | |
Nov 25, 2014 | 2.333 | 2.333 | 2.318 | 0 | -0.01(-0.31%) | |
Nov 24, 2014 | 2.333 | 2.333 | 2.325 | 0 | -0.03(-1.33%) | |
Nov 21, 2014 | 2.333 | 2.333 | 2.356 | 0 | -0.02(-0.94%) | |
Nov 20, 2014 | 2.333 | 2.333 | 2.379 | 0 | +0.05(+1.96%) | |
Nov 19, 2014 | 2.352 | 2.352 | 2.333 | 0 | -0.02(-0.80%) | |
Nov 18, 2014 | 2.312 | 2.312 | 2.352 | 0 | +0.04(+1.74%) | |
Nov 17, 2014 | 2.321 | 2.321 | 2.312 | 0 | -0.01(-0.38%) | |
Nov 14, 2014 | 2.389 | 2.389 | 2.321 | 0 | -0.07(-2.86%) | |
Nov 13, 2014 | 2.391 | 2.391 | 2.389 | 0 | -0.00(-0.08%) | |
Nov 12, 2014 | 2.374 | 2.374 | 2.391 | 0 | +0.02(+0.69%) | |
Nov 10, 2014 | 2.374 | 2.374 | 2.374 | 0 | -0.03(-1.37%) | |
Nov 07, 2014 | 2.360 | 2.360 | 2.407 | 0 | +0.05(+2.01%) | |
Nov 06, 2014 | 2.352 | 2.352 | 2.360 | 0 | +0.01(+0.35%) | |
Nov 05, 2014 | 2.360 | 2.360 | 2.352 | 0 | -0.01(-0.35%) | |
Nov 04, 2014 | 2.345 | 2.345 | 2.360 | 0 | +0.02(+0.89%) | |
Nov 03, 2014 | 2.323 | 2.323 | 2.339 | 0 | +0.02(+0.70%) | |
Oct 31, 2014 | 2.305 | 2.305 | 2.323 | 0 | -0.01(-0.24%) | |
Oct 30, 2014 | 2.305 | 2.305 | 2.328 | 0 | +0.01(+0.62%) | |
Oct 29, 2014 | 2.316 | 2.316 | 2.314 | 0 | +0.04(+1.54%) | |
Oct 28, 2014 | 2.296 | 2.296 | 2.279 | 0 | -0.03(-1.13%) | |
Oct 27, 2014 | 2.261 | 2.261 | 2.305 | 0 | +0.02(+0.83%) | |
Oct 24, 2014 | 2.286 | 2.286 | 2.286 | 0 | +0.05(+2.37%) | |
Oct 23, 2014 | 2.233 | 2.233 | 2.233 | 0 | +0.00(+0.15%) | |
Oct 22, 2014 | 2.229 | 2.229 | 2.229 | 0 | +0.03(+1.25%) | |
Oct 21, 2014 | 2.202 | 2.202 | 2.202 | 0 | -0.04(-1.71%) | |
Oct 20, 2014 | 2.240 | 2.240 | 2.240 | 0 | +0.07(+3.33%) | |
Oct 17, 2014 | 2.168 | 2.168 | 2.168 | 0 | +0.05(+2.12%) | |
Oct 16, 2014 | 2.158 | 2.158 | 2.123 | 0 | -0.10(-4.44%) | |
Oct 15, 2014 | 2.222 | 2.222 | 2.222 | 0 | -0.03(-1.23%) | |
Oct 14, 2014 | 2.249 | 2.249 | 2.249 | 0 | -0.04(-1.84%) | |
Oct 10, 2014 | 2.292 | 2.292 | 2.292 | 0 | -0.05(-2.22%) | |
Oct 09, 2014 | 2.344 | 2.344 | 2.344 | 0 | -0.02(-0.77%) | |
Oct 08, 2014 | 2.362 | 2.362 | 2.362 | 0 | -0.08(-3.12%) | |
Oct 07, 2014 | 2.438 | 2.438 | 2.438 | 0 | -0.03(-1.04%) | |
Oct 06, 2014 | 2.463 | 2.463 | 2.463 | 0 | +0.01(+0.41%) | |
Oct 03, 2014 | 2.453 | 2.453 | 2.453 | 0 | +0.05(+2.16%) | |
Oct 02, 2014 | 2.402 | 2.402 | 2.402 | 0 | -0.12(-4.70%) | |
Oct 01, 2014 | 2.520 | 2.520 | 2.520 | 0 | +0.02(+0.66%) | |
Sep 30, 2014 | 2.503 | 2.503 | 2.503 | 0 | -0.04(-1.58%) | |
Sep 29, 2014 | 2.544 | 2.544 | 2.544 | 0 | +0.02(+0.69%) | |
Sep 26, 2014 | 2.526 | 2.526 | 2.526 | 0 | -0.06(-2.24%) | |
Sep 25, 2014 | 2.584 | 2.584 | 2.584 | 0 | +0.03(+1.30%) | |
Sep 24, 2014 | 2.551 | 2.551 | 2.551 | 0 | -0.04(-1.38%) | |
Sep 23, 2014 | 2.587 | 2.587 | 2.587 | 0 | -0.00(-0.07%) | |
Sep 22, 2014 | 2.588 | 2.588 | 2.588 | 0 | -0.06(-2.33%) | |
Sep 19, 2014 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.03%) | |
Sep 18, 2014 | 2.649 | 2.649 | 2.649 | 0 | +0.04(+1.49%) | |
Sep 17, 2014 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.15%) | |
Sep 16, 2014 | 2.607 | 2.607 | 2.607 | 0 | -0.02(-0.73%) | |
Sep 15, 2014 | 2.626 | 2.626 | 2.626 | 0 | +0.06(+2.25%) | |
Sep 12, 2014 | 2.568 | 2.568 | 2.568 | 0 | +0.01(+0.50%) | |
Sep 11, 2014 | 2.555 | 2.555 | 2.555 | 0 | +0.03(+1.30%) | |
Sep 10, 2014 | 2.522 | 2.522 | 2.522 | 0 | +0.03(+1.24%) | |
Sep 09, 2014 | 2.491 | 2.491 | 2.491 | 0 | +0.02(+0.92%) | |
Sep 08, 2014 | 2.468 | 2.468 | 2.468 | 0 | -0.01(-0.33%) | |
Sep 05, 2014 | 2.477 | 2.477 | 2.477 | 0 | +0.06(+2.39%) | |
Sep 04, 2014 | 2.419 | 2.419 | 2.419 | 0 | -0.02(-0.67%) | |
Sep 03, 2014 | 2.435 | 2.435 | 2.435 | 0 | +0.06(+2.57%) |