Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.565 | 2.600 | 2.551 | 2.561 | 1,065,344 | -0.04(-1.37%) |
Aug 28, 2015 | 2.572 | 2.600 | 2.551 | 2.597 | 946,409 | +0.00(+0.14%) |
Aug 27, 2015 | 2.526 | 2.593 | 2.512 | 2.593 | 1,663,111 | +0.10(+4.13%) |
Aug 26, 2015 | 2.494 | 2.497 | 2.448 | 2.490 | 1,106,430 | +0.02(+0.86%) |
Aug 25, 2015 | 2.465 | 2.512 | 2.448 | 2.469 | 1,169,437 | +0.07(+3.11%) |
Aug 24, 2015 | 2.359 | 2.444 | 2.164 | 2.394 | 1,629,819 | -0.12(-4.66%) |
Aug 21, 2015 | 2.547 | 2.565 | 2.494 | 2.512 | 1,506,501 | -0.07(-2.88%) |
Aug 20, 2015 | 2.611 | 2.614 | 2.579 | 2.586 | 573,375 | -0.05(-1.88%) |
Aug 19, 2015 | 2.625 | 2.639 | 2.607 | 2.636 | 543,713 | -0.01(-0.40%) |
Aug 18, 2015 | 2.625 | 2.650 | 2.614 | 2.646 | 652,430 | +0.02(+0.95%) |
Aug 17, 2015 | 2.583 | 2.622 | 2.583 | 2.622 | 619,501 | +0.02(+0.68%) |
Aug 14, 2015 | 2.600 | 2.607 | 2.583 | 2.604 | 554,693 | -0.00(-0.07%) |
Aug 13, 2015 | 2.600 | 2.611 | 2.579 | 2.606 | 436,835 | +0.00(+0.07%) |
Aug 12, 2015 | 2.586 | 2.607 | 2.568 | 2.604 | 644,452 | -0.01(-0.54%) |
Aug 11, 2015 | 2.668 | 2.678 | 2.611 | 2.618 | 796,482 | -0.07(-2.51%) |
Aug 10, 2015 | 2.671 | 2.692 | 2.629 | 2.685 | 908,481 | +0.01(+0.52%) |
Aug 07, 2015 | 2.671 | 2.685 | 2.650 | 2.671 | 656,461 | -0.01(-0.39%) |
Aug 06, 2015 | 2.685 | 2.689 | 2.657 | 2.682 | 598,325 | -0.01(-0.26%) |
Aug 05, 2015 | 2.685 | 2.696 | 2.664 | 2.689 | 845,150 | +0.01(+0.39%) |
Aug 04, 2015 | 2.636 | 2.682 | 2.622 | 2.678 | 1,013,943 | +0.04(+1.33%) |
Aug 03, 2015 | 2.622 | 2.650 | 2.612 | 2.643 | 2,176,161 | +0.04(+1.48%) |
Jul 31, 2015 | 2.584 | 2.640 | 2.582 | 2.605 | 784,484 | +0.02(+0.68%) |
Jul 30, 2015 | 2.573 | 2.601 | 2.573 | 2.587 | 750,861 | -0.00(-0.14%) |
Jul 29, 2015 | 2.566 | 2.601 | 2.559 | 2.591 | 801,921 | +0.00(+0.00%) |
Jul 28, 2015 | 2.528 | 2.636 | 2.517 | 2.591 | 1,308,488 | +0.08(+3.07%) |
Jul 27, 2015 | 2.545 | 2.545 | 2.468 | 2.514 | 2,558,831 | -0.05(-1.92%) |
Jul 24, 2015 | 2.654 | 2.668 | 2.550 | 2.563 | 1,444,126 | -0.11(-4.19%) |
Jul 23, 2015 | 2.640 | 2.689 | 2.636 | 2.675 | 2,796,146 | +0.05(+1.87%) |
Jul 22, 2015 | 2.577 | 2.647 | 2.577 | 2.626 | 1,633,776 | +0.04(+1.63%) |
Jul 21, 2015 | 2.647 | 2.647 | 2.570 | 2.584 | 2,514,420 | -0.09(-3.41%) |
Jul 20, 2015 | 2.766 | 2.773 | 2.668 | 2.675 | 1,861,187 | -0.10(-3.66%) |
Jul 17, 2015 | 2.773 | 2.784 | 2.770 | 2.777 | 645,984 | -0.01(-0.25%) |
Jul 16, 2015 | 2.801 | 2.805 | 2.782 | 2.784 | 461,608 | -0.00(-0.13%) |
Jul 15, 2015 | 2.798 | 2.812 | 2.780 | 2.787 | 671,391 | -0.02(-0.75%) |
Jul 14, 2015 | 2.794 | 2.812 | 2.787 | 2.808 | 730,517 | +0.01(+0.25%) |
Jul 13, 2015 | 2.773 | 2.826 | 2.759 | 2.801 | 1,479,351 | +0.02(+0.69%) |
Jul 10, 2015 | 2.805 | 2.810 | 2.773 | 2.782 | 1,238,867 | -0.01(-0.31%) |
Jul 09, 2015 | 2.833 | 2.836 | 2.773 | 2.791 | 1,003,240 | -0.01(-0.50%) |
Jul 08, 2015 | 2.822 | 2.822 | 2.784 | 2.805 | 806,214 | -0.04(-1.34%) |
Jul 07, 2015 | 2.877 | 2.877 | 2.822 | 2.843 | 851,058 | -0.02(-0.85%) |
Jul 06, 2015 | 2.874 | 2.881 | 2.850 | 2.867 | 668,612 | -0.03(-1.19%) |
Jul 02, 2015 | 2.881 | 2.902 | 2.902 | 2.902 | 998,062 | +0.02(+0.72%) |
Jul 01, 2015 | 2.832 | 2.891 | 2.822 | 2.881 | 1,028,404 | +0.07(+2.34%) |
Jun 30, 2015 | 2.725 | 2.846 | 2.725 | 2.815 | 2,377,213 | +0.10(+3.57%) |
Jun 29, 2015 | 2.756 | 2.760 | 2.693 | 2.718 | 2,534,189 | -0.07(-2.37%) |
Jun 26, 2015 | 2.825 | 2.843 | 2.760 | 2.784 | 2,788,749 | -0.07(-2.55%) |
Jun 25, 2015 | 2.933 | 2.943 | 2.857 | 2.857 | 1,240,544 | -0.08(-2.60%) |
Jun 24, 2015 | 2.936 | 2.961 | 2.929 | 2.933 | 763,099 | -0.02(-0.70%) |
Jun 23, 2015 | 2.929 | 2.964 | 2.929 | 2.954 | 550,584 | +0.01(+0.35%) |
Jun 22, 2015 | 2.943 | 2.968 | 2.929 | 2.943 | 575,201 | -0.00(-0.06%) |
Jun 19, 2015 | 2.947 | 2.954 | 2.926 | 2.945 | 709,100 | -0.01(-0.29%) |
Jun 18, 2015 | 2.950 | 2.961 | 2.919 | 2.954 | 896,663 | -0.01(-0.23%) |
Jun 17, 2015 | 2.971 | 2.978 | 2.940 | 2.961 | 1,348,794 | -0.02(-0.58%) |
Jun 16, 2015 | 2.922 | 2.981 | 2.919 | 2.978 | 872,260 | +0.06(+1.90%) |
Jun 15, 2015 | 2.912 | 2.936 | 2.903 | 2.922 | 1,151,630 | -0.00(-0.12%) |
Jun 12, 2015 | 2.909 | 2.929 | 2.860 | 2.926 | 2,106,086 | +0.01(+0.24%) |
Jun 11, 2015 | 2.943 | 2.957 | 2.912 | 2.919 | 1,990,810 | -0.05(-1.52%) |
Jun 10, 2015 | 2.995 | 2.999 | 2.947 | 2.964 | 1,369,502 | -0.05(-1.61%) |
Jun 09, 2015 | 2.988 | 3.020 | 2.985 | 3.013 | 847,221 | +0.01(+0.35%) |
Jun 08, 2015 | 2.985 | 3.009 | 2.978 | 3.002 | 1,063,729 | +0.02(+0.54%) |
Jun 05, 2015 | 3.002 | 3.009 | 2.971 | 2.986 | 895,303 | -0.03(-0.99%) |
Jun 04, 2015 | 3.040 | 3.050 | 3.006 | 3.016 | 797,033 | -0.03(-1.01%) |
Jun 03, 2015 | 3.061 | 3.061 | 3.036 | 3.047 | 570,940 | -0.01(-0.34%) |
Jun 02, 2015 | 3.043 | 3.064 | 3.036 | 3.057 | 1,125,092 | +0.00(+0.11%) |