Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.487 | 2.487 | 2.400 | 2.426 | 359,348 | -0.05(-2.13%) |
Sep 29, 2015 | 2.496 | 2.523 | 2.461 | 2.479 | 196,446 | -0.01(-0.35%) |
Sep 28, 2015 | 2.540 | 2.589 | 2.435 | 2.487 | 234,487 | -0.08(-3.08%) |
Sep 25, 2015 | 2.593 | 2.593 | 2.514 | 2.567 | 204,562 | +0.01(+0.34%) |
Sep 24, 2015 | 2.637 | 2.646 | 2.373 | 2.558 | 268,467 | -0.10(-3.64%) |
Sep 23, 2015 | 2.734 | 2.760 | 2.646 | 2.654 | 278,309 | -0.08(-2.89%) |
Sep 22, 2015 | 2.804 | 2.839 | 2.707 | 2.734 | 92,985 | -0.13(-4.60%) |
Sep 21, 2015 | 2.901 | 2.980 | 2.852 | 2.865 | 97,825 | +0.01(+0.31%) |
Sep 18, 2015 | 2.980 | 2.997 | 2.857 | 2.857 | 186,330 | -0.11(-3.56%) |
Sep 17, 2015 | 2.769 | 2.997 | 2.769 | 2.962 | 307,235 | +0.19(+6.98%) |
Sep 16, 2015 | 2.663 | 2.778 | 2.663 | 2.769 | 271,969 | +0.06(+2.27%) |
Sep 15, 2015 | 2.663 | 2.751 | 2.628 | 2.707 | 189,156 | +0.03(+0.98%) |
Sep 14, 2015 | 2.751 | 2.760 | 2.637 | 2.681 | 536,431 | -0.08(-2.87%) |
Sep 11, 2015 | 2.734 | 2.760 | 2.734 | 2.760 | 156,754 | +0.00(+0.00%) |
Sep 10, 2015 | 2.778 | 2.813 | 2.734 | 2.760 | 174,440 | +0.01(+0.32%) |
Sep 09, 2015 | 2.848 | 2.848 | 2.734 | 2.751 | 157,660 | -0.05(-1.88%) |
Sep 08, 2015 | 2.813 | 2.839 | 2.769 | 2.804 | 120,080 | +0.04(+1.59%) |
Sep 04, 2015 | 2.734 | 2.760 | 2.760 | 2.760 | 437,218 | -0.04(-1.57%) |
Sep 03, 2015 | 2.865 | 2.962 | 2.795 | 2.804 | 184,742 | -0.08(-2.74%) |
Sep 02, 2015 | 2.830 | 2.909 | 2.786 | 2.883 | 129,087 | +0.11(+3.80%) |
Sep 01, 2015 | 2.892 | 2.945 | 2.760 | 2.778 | 286,193 | -0.15(-5.10%) |
Aug 31, 2015 | 2.830 | 2.962 | 2.821 | 2.927 | 156,393 | +0.06(+2.15%) |
Aug 28, 2015 | 2.813 | 2.945 | 2.786 | 2.865 | 205,835 | +0.04(+1.56%) |
Aug 27, 2015 | 2.813 | 2.865 | 2.742 | 2.821 | 495,399 | +0.04(+1.58%) |
Aug 26, 2015 | 2.848 | 2.857 | 2.725 | 2.778 | 469,159 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 3.024 | 2.742 | 2.778 | 431,068 | +0.09(+3.27%) |
Aug 24, 2015 | 2.663 | 2.751 | 2.584 | 2.690 | 658,080 | -0.14(-4.97%) |
Aug 21, 2015 | 2.839 | 2.918 | 2.734 | 2.830 | 533,838 | -0.04(-1.53%) |
Aug 20, 2015 | 2.830 | 2.883 | 2.821 | 2.874 | 354,279 | +0.00(+0.00%) |
Aug 19, 2015 | 2.848 | 2.936 | 2.830 | 2.874 | 181,375 | -0.01(-0.30%) |
Aug 18, 2015 | 2.953 | 2.953 | 2.830 | 2.883 | 214,840 | -0.08(-2.67%) |
Aug 17, 2015 | 2.839 | 2.971 | 2.795 | 2.962 | 188,199 | +0.13(+4.66%) |
Aug 14, 2015 | 2.725 | 2.839 | 2.690 | 2.830 | 320,405 | +0.11(+3.87%) |
Aug 13, 2015 | 2.804 | 2.812 | 2.716 | 2.725 | 369,992 | -0.08(-2.81%) |
Aug 12, 2015 | 2.926 | 2.926 | 2.734 | 2.804 | 493,242 | -0.15(-5.04%) |
Aug 11, 2015 | 3.066 | 3.093 | 2.900 | 2.953 | 356,305 | -0.11(-3.71%) |
Aug 10, 2015 | 3.093 | 3.198 | 3.023 | 3.066 | 253,059 | -0.04(-1.13%) |
Aug 07, 2015 | 3.040 | 3.198 | 3.040 | 3.102 | 134,920 | +0.02(+0.57%) |
Aug 06, 2015 | 3.110 | 3.172 | 3.023 | 3.084 | 123,416 | +0.00(+0.00%) |
Aug 05, 2015 | 3.145 | 3.294 | 3.058 | 3.084 | 245,085 | -0.03(-0.84%) |
Aug 04, 2015 | 3.163 | 3.259 | 3.093 | 3.110 | 195,698 | -0.02(-0.56%) |
Aug 03, 2015 | 3.066 | 3.189 | 3.031 | 3.128 | 286,560 | +0.11(+3.78%) |
Jul 31, 2015 | 3.172 | 3.260 | 3.005 | 3.014 | 296,726 | -0.15(-4.71%) |
Jul 30, 2015 | 3.198 | 3.224 | 3.075 | 3.163 | 166,193 | -0.06(-1.90%) |
Jul 29, 2015 | 3.242 | 3.347 | 3.145 | 3.224 | 272,389 | +0.00(+0.00%) |
Jul 28, 2015 | 3.040 | 3.259 | 2.918 | 3.224 | 340,789 | +0.13(+4.25%) |
Jul 27, 2015 | 3.049 | 3.172 | 2.996 | 3.093 | 201,908 | +0.00(+0.00%) |
Jul 24, 2015 | 3.154 | 3.172 | 3.040 | 3.093 | 186,343 | -0.09(-2.75%) |
Jul 23, 2015 | 3.391 | 3.391 | 3.163 | 3.180 | 264,860 | -0.19(-5.71%) |
Jul 22, 2015 | 3.426 | 3.483 | 3.338 | 3.373 | 205,776 | -0.09(-2.53%) |
Jul 21, 2015 | 3.487 | 3.618 | 3.426 | 3.461 | 320,515 | -0.01(-0.25%) |
Jul 20, 2015 | 3.452 | 3.557 | 3.378 | 3.470 | 552,757 | +0.06(+1.80%) |
Jul 17, 2015 | 3.277 | 3.470 | 3.275 | 3.408 | 690,690 | +0.15(+4.57%) |
Jul 16, 2015 | 3.102 | 3.259 | 3.102 | 3.259 | 358,140 | +0.17(+5.38%) |
Jul 15, 2015 | 3.189 | 3.242 | 3.084 | 3.093 | 177,672 | -0.11(-3.29%) |
Jul 14, 2015 | 3.189 | 3.233 | 3.128 | 3.198 | 331,384 | -0.01(-0.27%) |
Jul 13, 2015 | 3.031 | 3.268 | 3.031 | 3.207 | 496,059 | +0.18(+6.09%) |
Jul 10, 2015 | 2.804 | 3.049 | 2.804 | 3.023 | 366,368 | +0.24(+8.49%) |
Jul 09, 2015 | 2.926 | 2.953 | 2.786 | 2.786 | 284,878 | -0.09(-3.05%) |
Jul 08, 2015 | 2.812 | 2.891 | 2.804 | 2.874 | 396,720 | +0.00(+0.00%) |
Jul 07, 2015 | 2.926 | 2.970 | 2.799 | 2.874 | 535,728 | -0.07(-2.38%) |
Jul 06, 2015 | 2.926 | 3.066 | 2.865 | 2.944 | 554,254 | +0.01(+0.30%) |
Jul 02, 2015 | 2.769 | 2.935 | 2.935 | 2.935 | 323,807 | +0.19(+7.03%) |