Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.614 | 2.651 | 2.598 | 2.639 | 211,278 | +0.04(+1.59%) |
Aug 28, 2015 | 2.602 | 2.631 | 2.585 | 2.598 | 320,404 | -0.00(-0.16%) |
Aug 27, 2015 | 2.614 | 2.664 | 2.581 | 2.602 | 559,039 | +0.01(+0.48%) |
Aug 26, 2015 | 2.581 | 2.593 | 2.544 | 2.589 | 177,607 | +0.05(+2.12%) |
Aug 25, 2015 | 2.519 | 2.602 | 2.519 | 2.536 | 624,472 | +0.04(+1.66%) |
Aug 24, 2015 | 2.614 | 2.644 | 2.490 | 2.494 | 699,962 | -0.19(-7.08%) |
Aug 21, 2015 | 2.684 | 2.691 | 2.643 | 2.684 | 476,412 | -0.01(-0.31%) |
Aug 20, 2015 | 2.713 | 2.718 | 2.672 | 2.693 | 235,584 | -0.03(-1.21%) |
Aug 19, 2015 | 2.709 | 2.735 | 2.697 | 2.726 | 217,992 | +0.02(+0.92%) |
Aug 18, 2015 | 2.721 | 2.730 | 2.697 | 2.701 | 129,325 | -0.03(-1.06%) |
Aug 17, 2015 | 2.709 | 2.750 | 2.701 | 2.730 | 127,756 | +0.02(+0.76%) |
Aug 14, 2015 | 2.697 | 2.717 | 2.680 | 2.709 | 81,562 | +0.00(+0.00%) |
Aug 13, 2015 | 2.668 | 2.713 | 2.643 | 2.709 | 328,135 | +0.02(+0.92%) |
Aug 12, 2015 | 2.651 | 2.701 | 2.635 | 2.684 | 486,543 | +0.03(+1.25%) |
Aug 11, 2015 | 2.651 | 2.659 | 2.635 | 2.651 | 364,855 | +0.00(+0.15%) |
Aug 10, 2015 | 2.647 | 2.663 | 2.643 | 2.647 | 428,094 | +0.01(+0.31%) |
Aug 07, 2015 | 2.631 | 2.647 | 2.615 | 2.639 | 289,160 | +0.00(+0.15%) |
Aug 06, 2015 | 2.684 | 2.684 | 2.635 | 2.635 | 543,564 | -0.06(-2.10%) |
Aug 05, 2015 | 2.744 | 2.744 | 2.680 | 2.692 | 346,336 | -0.03(-1.19%) |
Aug 04, 2015 | 2.760 | 2.760 | 2.700 | 2.724 | 306,450 | -0.03(-1.03%) |
Aug 03, 2015 | 2.752 | 2.764 | 2.724 | 2.752 | 337,046 | -0.01(-0.29%) |
Jul 31, 2015 | 2.724 | 2.797 | 2.692 | 2.760 | 446,667 | +0.04(+1.33%) |
Jul 30, 2015 | 2.704 | 2.724 | 2.692 | 2.724 | 317,323 | +0.02(+0.75%) |
Jul 29, 2015 | 2.671 | 2.708 | 2.655 | 2.704 | 337,658 | +0.03(+1.21%) |
Jul 28, 2015 | 2.700 | 2.716 | 2.667 | 2.671 | 561,341 | -0.02(-0.60%) |
Jul 27, 2015 | 2.700 | 2.712 | 2.675 | 2.688 | 521,499 | -0.01(-0.45%) |
Jul 24, 2015 | 2.716 | 2.716 | 2.688 | 2.700 | 260,606 | -0.02(-0.74%) |
Jul 23, 2015 | 2.744 | 2.744 | 2.692 | 2.720 | 337,460 | -0.03(-1.17%) |
Jul 22, 2015 | 2.764 | 2.764 | 2.712 | 2.752 | 285,198 | -0.00(-0.15%) |
Jul 21, 2015 | 2.760 | 2.764 | 2.732 | 2.756 | 389,650 | -0.02(-0.73%) |
Jul 20, 2015 | 2.776 | 2.784 | 2.748 | 2.776 | 431,772 | +0.00(+0.15%) |
Jul 17, 2015 | 2.744 | 2.772 | 2.744 | 2.772 | 204,089 | +0.02(+0.59%) |
Jul 16, 2015 | 2.793 | 2.793 | 2.748 | 2.756 | 167,377 | -0.04(-1.44%) |
Jul 15, 2015 | 2.784 | 2.797 | 2.769 | 2.797 | 132,736 | +0.01(+0.29%) |
Jul 14, 2015 | 2.776 | 2.801 | 2.764 | 2.788 | 416,234 | +0.02(+0.58%) |
Jul 13, 2015 | 2.732 | 2.772 | 2.732 | 2.772 | 272,703 | +0.06(+2.38%) |
Jul 10, 2015 | 2.700 | 2.724 | 2.692 | 2.708 | 355,899 | +0.01(+0.30%) |
Jul 09, 2015 | 2.716 | 2.728 | 2.684 | 2.700 | 316,166 | -0.02(-0.59%) |
Jul 08, 2015 | 2.732 | 2.760 | 2.712 | 2.716 | 249,073 | -0.03(-1.17%) |
Jul 07, 2015 | 2.716 | 2.760 | 2.708 | 2.748 | 237,312 | +0.03(+1.19%) |
Jul 06, 2015 | 2.704 | 2.720 | 2.684 | 2.716 | 214,383 | +0.02(+0.75%) |
Jul 02, 2015 | 2.716 | 2.696 | 2.696 | 2.696 | 225,502 | -0.03(-1.18%) |
Jul 01, 2015 | 2.720 | 2.744 | 2.712 | 2.728 | 345,345 | +0.00(+0.00%) |
Jun 30, 2015 | 2.663 | 2.730 | 2.655 | 2.728 | 415,600 | +0.06(+2.27%) |
Jun 29, 2015 | 2.736 | 2.740 | 2.651 | 2.667 | 680,387 | -0.08(-3.08%) |
Jun 26, 2015 | 2.740 | 2.756 | 2.724 | 2.752 | 495,401 | +0.00(+0.15%) |
Jun 25, 2015 | 2.764 | 2.768 | 2.748 | 2.748 | 515,839 | -0.01(-0.29%) |
Jun 24, 2015 | 2.793 | 2.793 | 2.748 | 2.756 | 244,575 | -0.02(-0.87%) |
Jun 23, 2015 | 2.776 | 2.793 | 2.764 | 2.780 | 329,302 | +0.00(+0.15%) |
Jun 22, 2015 | 2.764 | 2.797 | 2.764 | 2.776 | 458,720 | -0.00(-0.15%) |
Jun 19, 2015 | 2.805 | 2.817 | 2.760 | 2.780 | 464,212 | -0.03(-1.01%) |
Jun 18, 2015 | 2.772 | 2.813 | 2.764 | 2.809 | 283,347 | +0.02(+0.87%) |
Jun 17, 2015 | 2.793 | 2.793 | 2.756 | 2.784 | 275,724 | -0.01(-0.29%) |
Jun 16, 2015 | 2.825 | 2.825 | 2.788 | 2.793 | 254,537 | -0.02(-0.86%) |
Jun 15, 2015 | 2.837 | 2.841 | 2.813 | 2.817 | 566,245 | -0.01(-0.29%) |
Jun 12, 2015 | 2.813 | 2.829 | 2.776 | 2.825 | 864,032 | +0.01(+0.43%) |
Jun 11, 2015 | 2.788 | 2.825 | 2.784 | 2.813 | 369,035 | +0.05(+1.75%) |
Jun 10, 2015 | 2.768 | 2.788 | 2.756 | 2.764 | 453,118 | -0.00(-0.15%) |
Jun 09, 2015 | 2.776 | 2.776 | 2.764 | 2.768 | 517,790 | -0.01(-0.29%) |
Jun 08, 2015 | 2.788 | 2.797 | 2.768 | 2.776 | 322,698 | -0.03(-1.01%) |
Jun 05, 2015 | 2.801 | 2.821 | 2.801 | 2.805 | 455,286 | +0.00(+0.14%) |
Jun 04, 2015 | 2.821 | 2.849 | 2.801 | 2.801 | 402,365 | -0.03(-1.14%) |
Jun 03, 2015 | 2.845 | 2.853 | 2.825 | 2.833 | 425,911 | -0.03(-0.99%) |
Jun 02, 2015 | 2.869 | 2.869 | 2.849 | 2.861 | 688,185 | +0.00(+0.00%) |