Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.753 | 2.808 | 2.713 | 2.797 | 1,357,096 | +0.03(+0.93%) |
Aug 28, 2015 | 2.702 | 2.777 | 2.694 | 2.772 | 748,413 | +0.04(+1.48%) |
Aug 27, 2015 | 2.639 | 2.779 | 2.632 | 2.731 | 1,141,074 | +0.13(+4.95%) |
Aug 26, 2015 | 2.595 | 2.628 | 2.536 | 2.602 | 1,024,916 | +0.03(+1.00%) |
Aug 25, 2015 | 2.551 | 2.635 | 2.551 | 2.577 | 929,131 | +0.01(+0.57%) |
Aug 24, 2015 | 2.566 | 2.658 | 2.378 | 2.562 | 2,149,279 | -0.14(-5.05%) |
Aug 21, 2015 | 2.797 | 2.808 | 2.669 | 2.698 | 1,470,341 | -0.09(-3.17%) |
Aug 20, 2015 | 2.797 | 2.816 | 2.779 | 2.786 | 942,503 | -0.03(-1.05%) |
Aug 19, 2015 | 2.831 | 2.860 | 2.801 | 2.816 | 752,078 | -0.04(-1.42%) |
Aug 18, 2015 | 2.853 | 2.871 | 2.838 | 2.856 | 916,996 | +0.00(+0.00%) |
Aug 17, 2015 | 2.867 | 2.871 | 2.808 | 2.856 | 809,472 | -0.02(-0.64%) |
Aug 14, 2015 | 2.864 | 2.893 | 2.860 | 2.875 | 712,253 | +0.01(+0.26%) |
Aug 13, 2015 | 2.842 | 2.878 | 2.828 | 2.867 | 898,639 | +0.01(+0.52%) |
Aug 12, 2015 | 2.842 | 2.872 | 2.801 | 2.853 | 813,265 | -0.03(-1.02%) |
Aug 11, 2015 | 2.875 | 2.901 | 2.820 | 2.882 | 1,017,782 | +0.00(+0.00%) |
Aug 10, 2015 | 2.849 | 2.906 | 2.842 | 2.882 | 718,621 | +0.03(+1.16%) |
Aug 07, 2015 | 2.856 | 2.904 | 2.834 | 2.849 | 1,306,684 | -0.03(-0.90%) |
Aug 06, 2015 | 2.934 | 2.934 | 2.816 | 2.875 | 1,231,911 | +0.05(+1.83%) |
Aug 05, 2015 | 2.801 | 2.867 | 2.786 | 2.823 | 974,713 | +0.03(+0.92%) |
Aug 04, 2015 | 2.794 | 2.834 | 2.779 | 2.797 | 768,580 | -0.02(-0.65%) |
Aug 03, 2015 | 2.901 | 2.904 | 2.787 | 2.816 | 896,865 | -0.10(-3.41%) |
Jul 31, 2015 | 2.897 | 2.919 | 2.889 | 2.915 | 721,031 | +0.01(+0.38%) |
Jul 30, 2015 | 2.952 | 2.985 | 2.901 | 2.904 | 635,103 | -0.05(-1.62%) |
Jul 29, 2015 | 2.838 | 2.963 | 2.834 | 2.952 | 1,038,500 | +0.08(+2.95%) |
Jul 28, 2015 | 2.853 | 2.889 | 2.838 | 2.867 | 845,654 | +0.01(+0.52%) |
Jul 27, 2015 | 2.753 | 2.878 | 2.753 | 2.853 | 1,277,544 | +0.04(+1.57%) |
Jul 24, 2015 | 2.952 | 2.963 | 2.731 | 2.808 | 2,978,329 | -0.15(-4.98%) |
Jul 23, 2015 | 3.029 | 3.055 | 2.893 | 2.956 | 2,136,456 | -0.08(-2.55%) |
Jul 22, 2015 | 3.074 | 3.107 | 3.000 | 3.033 | 1,194,615 | -0.08(-2.54%) |
Jul 21, 2015 | 3.107 | 3.121 | 3.081 | 3.112 | 752,814 | -0.01(-0.18%) |
Jul 20, 2015 | 3.143 | 3.149 | 3.118 | 3.118 | 662,390 | -0.03(-0.82%) |
Jul 17, 2015 | 3.173 | 3.184 | 3.140 | 3.143 | 654,386 | -0.02(-0.70%) |
Jul 16, 2015 | 3.143 | 3.184 | 3.136 | 3.166 | 1,193,865 | +0.04(+1.18%) |
Jul 15, 2015 | 3.121 | 3.147 | 3.092 | 3.129 | 1,586,439 | +0.01(+0.47%) |
Jul 14, 2015 | 3.074 | 3.121 | 3.051 | 3.114 | 1,182,493 | +0.03(+0.95%) |
Jul 13, 2015 | 3.088 | 3.110 | 3.055 | 3.085 | 1,289,827 | -0.01(-0.24%) |
Jul 10, 2015 | 3.092 | 3.114 | 3.048 | 3.092 | 1,152,989 | -0.01(-0.24%) |
Jul 09, 2015 | 3.110 | 3.140 | 3.068 | 3.099 | 1,073,603 | -0.02(-0.71%) |
Jul 08, 2015 | 3.147 | 3.162 | 3.107 | 3.121 | 843,195 | -0.06(-1.85%) |
Jul 07, 2015 | 3.177 | 3.195 | 3.103 | 3.180 | 1,348,701 | -0.01(-0.23%) |
Jul 06, 2015 | 3.191 | 3.210 | 3.136 | 3.188 | 698,080 | -0.01(-0.35%) |
Jul 02, 2015 | 3.191 | 3.199 | 3.199 | 3.199 | 920,163 | +0.01(+0.46%) |
Jul 01, 2015 | 3.291 | 3.291 | 3.180 | 3.184 | 1,505,327 | -0.05(-1.48%) |
Jun 30, 2015 | 3.250 | 3.287 | 3.224 | 3.232 | 1,578,221 | -0.02(-0.57%) |
Jun 29, 2015 | 3.320 | 3.320 | 3.221 | 3.250 | 2,154,645 | -0.11(-3.18%) |
Jun 26, 2015 | 3.383 | 3.405 | 3.328 | 3.357 | 1,072,543 | -0.02(-0.65%) |
Jun 25, 2015 | 3.394 | 3.394 | 3.350 | 3.379 | 1,057,762 | -0.03(-0.76%) |
Jun 24, 2015 | 3.397 | 3.412 | 3.361 | 3.405 | 921,492 | -0.01(-0.22%) |
Jun 23, 2015 | 3.416 | 3.431 | 3.390 | 3.412 | 503,012 | +0.00(+0.11%) |
Jun 22, 2015 | 3.420 | 3.438 | 3.390 | 3.408 | 674,610 | +0.00(+0.00%) |
Jun 19, 2015 | 3.423 | 3.456 | 3.394 | 3.408 | 961,048 | -0.03(-0.86%) |
Jun 18, 2015 | 3.427 | 3.453 | 3.412 | 3.438 | 701,824 | +0.02(+0.65%) |
Jun 17, 2015 | 3.405 | 3.456 | 3.401 | 3.416 | 710,023 | +0.01(+0.22%) |
Jun 16, 2015 | 3.401 | 3.425 | 3.390 | 3.408 | 696,846 | +0.00(+0.00%) |
Jun 15, 2015 | 3.394 | 3.408 | 3.386 | 3.408 | 704,163 | -0.00(-0.11%) |
Jun 12, 2015 | 3.397 | 3.416 | 3.379 | 3.412 | 1,137,180 | +0.01(+0.22%) |
Jun 11, 2015 | 3.523 | 3.523 | 3.379 | 3.405 | 1,685,823 | -0.01(-0.32%) |
Jun 10, 2015 | 3.437 | 3.441 | 3.394 | 3.416 | 1,014,562 | -0.01(-0.31%) |
Jun 09, 2015 | 3.441 | 3.448 | 3.394 | 3.427 | 784,658 | -0.01(-0.31%) |
Jun 08, 2015 | 3.462 | 3.473 | 3.412 | 3.437 | 763,041 | -0.03(-0.72%) |
Jun 05, 2015 | 3.434 | 3.473 | 3.423 | 3.462 | 1,068,258 | +0.03(+0.83%) |
Jun 04, 2015 | 3.462 | 3.462 | 3.430 | 3.434 | 824,123 | -0.03(-0.93%) |
Jun 03, 2015 | 3.459 | 3.473 | 3.444 | 3.466 | 838,310 | +0.01(+0.31%) |
Jun 02, 2015 | 3.430 | 3.455 | 3.423 | 3.455 | 600,054 | +0.03(+0.83%) |