Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.413 | 2.472 | 2.396 | 2.449 | 7,101,184 | +0.04(+1.48%) |
Sep 29, 2015 | 2.503 | 2.516 | 2.405 | 2.413 | 7,478,583 | -0.10(-4.09%) |
Sep 28, 2015 | 2.601 | 2.601 | 2.507 | 2.516 | 7,395,298 | -0.08(-3.10%) |
Sep 25, 2015 | 2.601 | 2.621 | 2.583 | 2.597 | 4,212,694 | +0.00(+0.00%) |
Sep 24, 2015 | 2.565 | 2.617 | 2.525 | 2.597 | 8,059,272 | +0.01(+0.35%) |
Sep 23, 2015 | 2.615 | 2.646 | 2.570 | 2.588 | 4,739,552 | -0.03(-1.03%) |
Sep 22, 2015 | 2.606 | 2.646 | 2.606 | 2.615 | 5,157,742 | -0.03(-1.02%) |
Sep 21, 2015 | 2.655 | 2.682 | 2.615 | 2.641 | 3,623,427 | +0.01(+0.34%) |
Sep 18, 2015 | 2.713 | 2.776 | 2.633 | 2.633 | 7,318,219 | -0.09(-3.44%) |
Sep 17, 2015 | 2.776 | 2.780 | 2.717 | 2.726 | 4,216,493 | -0.04(-1.45%) |
Sep 16, 2015 | 2.736 | 2.767 | 2.723 | 2.767 | 5,067,651 | +0.03(+1.11%) |
Sep 15, 2015 | 2.719 | 2.758 | 2.710 | 2.736 | 5,872,783 | +0.02(+0.64%) |
Sep 14, 2015 | 2.771 | 2.771 | 2.710 | 2.719 | 4,350,496 | -0.05(-1.64%) |
Sep 11, 2015 | 2.775 | 2.788 | 2.734 | 2.764 | 2,774,217 | -0.02(-0.85%) |
Sep 10, 2015 | 2.793 | 2.801 | 2.751 | 2.788 | 2,563,699 | -0.00(-0.16%) |
Sep 09, 2015 | 2.823 | 2.845 | 2.784 | 2.793 | 2,280,902 | -0.02(-0.77%) |
Sep 08, 2015 | 2.814 | 2.823 | 2.790 | 2.814 | 2,122,853 | +0.02(+0.78%) |
Sep 04, 2015 | 2.784 | 2.793 | 2.793 | 2.793 | 1,727,656 | +0.00(+0.00%) |
Sep 03, 2015 | 2.784 | 2.814 | 2.775 | 2.793 | 2,983,570 | +0.01(+0.47%) |
Sep 02, 2015 | 2.754 | 2.784 | 2.723 | 2.780 | 4,029,429 | +0.04(+1.58%) |
Sep 01, 2015 | 2.728 | 2.771 | 2.710 | 2.736 | 4,185,324 | -0.08(-2.92%) |
Aug 31, 2015 | 2.858 | 2.858 | 2.797 | 2.819 | 5,843,875 | -0.04(-1.36%) |
Aug 28, 2015 | 2.832 | 2.881 | 2.795 | 2.858 | 2,396,075 | +0.01(+0.46%) |
Aug 27, 2015 | 2.793 | 2.858 | 2.771 | 2.845 | 2,750,420 | +0.08(+2.98%) |
Aug 26, 2015 | 2.758 | 2.771 | 2.710 | 2.762 | 2,705,034 | +0.04(+1.59%) |
Aug 25, 2015 | 2.749 | 2.788 | 2.719 | 2.719 | 3,254,960 | -0.00(-0.16%) |
Aug 24, 2015 | 2.710 | 2.775 | 2.641 | 2.723 | 8,456,970 | -0.07(-2.48%) |
Aug 21, 2015 | 2.793 | 2.832 | 2.788 | 2.793 | 4,183,285 | -0.02(-0.62%) |
Aug 20, 2015 | 2.840 | 2.853 | 2.806 | 2.810 | 3,993,000 | -0.05(-1.82%) |
Aug 19, 2015 | 2.862 | 2.883 | 2.853 | 2.862 | 3,376,398 | -0.02(-0.60%) |
Aug 18, 2015 | 2.858 | 2.883 | 2.846 | 2.879 | 4,473,975 | +0.02(+0.76%) |
Aug 17, 2015 | 2.892 | 2.901 | 2.667 | 2.858 | 12,910,488 | -0.05(-1.64%) |
Aug 14, 2015 | 2.940 | 2.957 | 2.905 | 2.905 | 4,151,441 | -0.04(-1.47%) |
Aug 13, 2015 | 2.957 | 2.968 | 2.935 | 2.948 | 3,308,857 | -0.00(-0.15%) |
Aug 12, 2015 | 2.948 | 2.974 | 2.944 | 2.953 | 4,793,499 | -0.01(-0.29%) |
Aug 11, 2015 | 2.970 | 2.996 | 2.953 | 2.961 | 4,629,937 | -0.00(-0.15%) |
Aug 10, 2015 | 2.948 | 2.966 | 2.929 | 2.966 | 2,769,406 | +0.02(+0.59%) |
Aug 07, 2015 | 2.966 | 2.987 | 2.948 | 2.948 | 3,437,595 | -0.01(-0.44%) |
Aug 06, 2015 | 2.966 | 3.005 | 2.940 | 2.961 | 6,108,384 | +0.00(+0.00%) |
Aug 05, 2015 | 2.953 | 2.987 | 2.938 | 2.961 | 2,983,986 | +0.01(+0.44%) |
Aug 04, 2015 | 2.974 | 2.996 | 2.935 | 2.948 | 2,605,306 | -0.03(-1.02%) |
Aug 03, 2015 | 2.961 | 2.987 | 2.957 | 2.979 | 3,410,299 | +0.01(+0.29%) |
Jul 31, 2015 | 2.974 | 2.983 | 2.959 | 2.970 | 2,197,383 | +0.00(+0.00%) |
Jul 30, 2015 | 2.966 | 2.983 | 2.944 | 2.970 | 1,922,558 | +0.00(+0.15%) |
Jul 29, 2015 | 2.879 | 2.968 | 2.879 | 2.966 | 2,683,288 | +0.07(+2.54%) |
Jul 28, 2015 | 2.870 | 2.901 | 2.862 | 2.892 | 1,623,817 | +0.01(+0.45%) |
Jul 27, 2015 | 2.892 | 2.909 | 2.858 | 2.879 | 3,770,130 | -0.03(-0.89%) |
Jul 24, 2015 | 2.922 | 2.935 | 2.879 | 2.905 | 4,379,785 | -0.03(-1.03%) |
Jul 23, 2015 | 2.961 | 2.970 | 2.927 | 2.935 | 4,495,499 | -0.01(-0.29%) |
Jul 22, 2015 | 3.039 | 3.057 | 2.935 | 2.944 | 8,820,619 | -0.13(-4.36%) |
Jul 21, 2015 | 3.074 | 3.078 | 3.057 | 3.078 | 2,782,322 | +0.00(+0.14%) |
Jul 20, 2015 | 3.096 | 3.113 | 3.065 | 3.074 | 2,365,238 | -0.03(-0.98%) |
Jul 17, 2015 | 3.096 | 3.113 | 3.083 | 3.104 | 2,265,946 | +0.01(+0.42%) |
Jul 16, 2015 | 3.104 | 3.122 | 3.091 | 3.091 | 1,703,571 | -0.01(-0.28%) |
Jul 15, 2015 | 3.061 | 3.122 | 3.061 | 3.100 | 1,895,708 | -0.00(-0.14%) |
Jul 14, 2015 | 3.104 | 3.117 | 3.091 | 3.104 | 1,703,645 | +0.00(+0.07%) |
Jul 13, 2015 | 3.143 | 3.156 | 3.083 | 3.102 | 2,410,000 | -0.02(-0.76%) |
Jul 10, 2015 | 3.096 | 3.135 | 3.096 | 3.126 | 2,070,776 | +0.04(+1.26%) |
Jul 09, 2015 | 3.104 | 3.113 | 3.070 | 3.087 | 2,610,586 | +0.01(+0.28%) |
Jul 08, 2015 | 3.100 | 3.113 | 3.070 | 3.078 | 2,196,768 | -0.04(-1.25%) |
Jul 07, 2015 | 3.135 | 3.139 | 3.065 | 3.117 | 3,201,558 | -0.01(-0.41%) |
Jul 06, 2015 | 3.078 | 3.130 | 3.057 | 3.130 | 4,770,575 | +0.03(+0.84%) |
Jul 02, 2015 | 3.109 | 3.104 | 3.104 | 3.104 | 1,878,942 | +0.01(+0.42%) |