Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.831 | 2.963 | 2.822 | 2.928 | 156,344 | +0.06(+2.15%) |
Aug 28, 2015 | 2.814 | 2.945 | 2.787 | 2.866 | 205,771 | +0.04(+1.56%) |
Aug 27, 2015 | 2.814 | 2.866 | 2.743 | 2.822 | 495,246 | +0.04(+1.58%) |
Aug 26, 2015 | 2.849 | 2.858 | 2.726 | 2.778 | 469,014 | +0.00(+0.00%) |
Aug 25, 2015 | 2.831 | 3.025 | 2.743 | 2.778 | 430,934 | +0.09(+3.27%) |
Aug 24, 2015 | 2.664 | 2.752 | 2.585 | 2.690 | 657,877 | -0.14(-4.97%) |
Aug 21, 2015 | 2.840 | 2.919 | 2.734 | 2.831 | 533,672 | -0.04(-1.53%) |
Aug 20, 2015 | 2.831 | 2.884 | 2.822 | 2.875 | 354,169 | +0.00(+0.00%) |
Aug 19, 2015 | 2.849 | 2.937 | 2.831 | 2.875 | 181,319 | -0.01(-0.30%) |
Aug 18, 2015 | 2.954 | 2.954 | 2.831 | 2.884 | 214,773 | -0.08(-2.67%) |
Aug 17, 2015 | 2.840 | 2.972 | 2.796 | 2.963 | 188,141 | +0.13(+4.66%) |
Aug 14, 2015 | 2.726 | 2.840 | 2.690 | 2.831 | 320,306 | +0.11(+3.87%) |
Aug 13, 2015 | 2.805 | 2.813 | 2.717 | 2.726 | 369,878 | -0.08(-2.81%) |
Aug 12, 2015 | 2.927 | 2.927 | 2.734 | 2.805 | 493,089 | -0.15(-5.04%) |
Aug 11, 2015 | 3.067 | 3.094 | 2.901 | 2.954 | 356,195 | -0.11(-3.71%) |
Aug 10, 2015 | 3.094 | 3.199 | 3.024 | 3.067 | 252,980 | -0.04(-1.13%) |
Aug 07, 2015 | 3.041 | 3.199 | 3.041 | 3.102 | 134,878 | +0.02(+0.57%) |
Aug 06, 2015 | 3.111 | 3.173 | 3.024 | 3.085 | 123,378 | +0.00(+0.00%) |
Aug 05, 2015 | 3.146 | 3.295 | 3.059 | 3.085 | 245,009 | -0.03(-0.85%) |
Aug 04, 2015 | 3.164 | 3.260 | 3.094 | 3.111 | 195,637 | -0.02(-0.56%) |
Aug 03, 2015 | 3.067 | 3.190 | 3.032 | 3.129 | 286,472 | +0.11(+3.78%) |
Jul 31, 2015 | 3.173 | 3.261 | 3.006 | 3.015 | 296,635 | -0.15(-4.71%) |
Jul 30, 2015 | 3.199 | 3.225 | 3.076 | 3.164 | 166,142 | -0.06(-1.90%) |
Jul 29, 2015 | 3.243 | 3.348 | 3.146 | 3.225 | 272,305 | +0.00(+0.00%) |
Jul 28, 2015 | 3.041 | 3.260 | 2.918 | 3.225 | 340,684 | +0.13(+4.25%) |
Jul 27, 2015 | 3.050 | 3.173 | 2.997 | 3.094 | 201,846 | +0.00(+0.00%) |
Jul 24, 2015 | 3.155 | 3.173 | 3.041 | 3.094 | 186,286 | -0.09(-2.75%) |
Jul 23, 2015 | 3.392 | 3.392 | 3.164 | 3.181 | 264,779 | -0.19(-5.71%) |
Jul 22, 2015 | 3.427 | 3.484 | 3.339 | 3.374 | 205,713 | -0.09(-2.53%) |
Jul 21, 2015 | 3.488 | 3.620 | 3.427 | 3.462 | 320,416 | -0.01(-0.25%) |
Jul 20, 2015 | 3.453 | 3.558 | 3.379 | 3.471 | 552,586 | +0.06(+1.80%) |
Jul 17, 2015 | 3.278 | 3.471 | 3.276 | 3.409 | 690,476 | +0.15(+4.57%) |
Jul 16, 2015 | 3.102 | 3.260 | 3.102 | 3.260 | 358,029 | +0.17(+5.38%) |
Jul 15, 2015 | 3.190 | 3.243 | 3.085 | 3.094 | 177,617 | -0.11(-3.29%) |
Jul 14, 2015 | 3.190 | 3.234 | 3.129 | 3.199 | 331,282 | -0.01(-0.27%) |
Jul 13, 2015 | 3.032 | 3.269 | 3.032 | 3.208 | 495,905 | +0.18(+6.09%) |
Jul 10, 2015 | 2.805 | 3.050 | 2.805 | 3.024 | 366,255 | +0.24(+8.49%) |
Jul 09, 2015 | 2.927 | 2.954 | 2.787 | 2.787 | 284,790 | -0.09(-3.05%) |
Jul 08, 2015 | 2.813 | 2.892 | 2.805 | 2.875 | 396,597 | +0.00(+0.00%) |
Jul 07, 2015 | 2.927 | 2.971 | 2.800 | 2.875 | 535,563 | -0.07(-2.38%) |
Jul 06, 2015 | 2.927 | 3.067 | 2.866 | 2.945 | 554,083 | +0.01(+0.30%) |
Jul 02, 2015 | 2.769 | 2.936 | 2.936 | 2.936 | 323,706 | +0.19(+7.03%) |
Jul 01, 2015 | 2.848 | 3.190 | 2.673 | 2.743 | 830,368 | -0.08(-2.80%) |
Jun 30, 2015 | 2.805 | 2.831 | 2.743 | 2.822 | 388,786 | +0.02(+0.63%) |
Jun 29, 2015 | 2.927 | 2.936 | 2.783 | 2.805 | 375,465 | -0.16(-5.33%) |
Jun 26, 2015 | 2.954 | 2.962 | 2.857 | 2.962 | 599,117 | +0.03(+0.90%) |
Jun 25, 2015 | 3.120 | 3.120 | 2.918 | 2.936 | 320,557 | -0.17(-5.37%) |
Jun 24, 2015 | 3.102 | 3.173 | 3.094 | 3.102 | 439,524 | -0.04(-1.12%) |
Jun 23, 2015 | 2.936 | 3.138 | 2.901 | 3.138 | 460,106 | +0.20(+6.87%) |
Jun 22, 2015 | 2.840 | 3.006 | 2.831 | 2.936 | 341,364 | +0.10(+3.39%) |
Jun 19, 2015 | 2.901 | 2.954 | 2.840 | 2.840 | 290,721 | -0.04(-1.22%) |
Jun 18, 2015 | 2.866 | 2.962 | 2.840 | 2.875 | 377,673 | +0.05(+1.86%) |
Jun 17, 2015 | 2.769 | 2.910 | 2.761 | 2.822 | 332,614 | +0.09(+3.21%) |
Jun 16, 2015 | 2.647 | 2.734 | 2.630 | 2.734 | 368,657 | +0.07(+2.62%) |
Jun 15, 2015 | 2.656 | 2.734 | 2.612 | 2.665 | 397,135 | +0.00(+0.00%) |
Jun 12, 2015 | 2.665 | 2.691 | 2.621 | 2.665 | 331,312 | +0.01(+0.33%) |
Jun 11, 2015 | 2.708 | 2.717 | 2.612 | 2.656 | 459,770 | -0.11(-4.10%) |
Jun 10, 2015 | 2.726 | 2.769 | 2.665 | 2.769 | 768,318 | -0.04(-1.55%) |
Jun 09, 2015 | 2.883 | 3.049 | 2.752 | 2.813 | 1,166,523 | -0.25(-8.26%) |
Jun 08, 2015 | 2.996 | 3.119 | 2.996 | 3.066 | 149,097 | +0.03(+1.15%) |
Jun 05, 2015 | 2.953 | 3.014 | 2.944 | 3.031 | 107,514 | +0.07(+2.36%) |
Jun 04, 2015 | 3.058 | 3.066 | 2.944 | 2.962 | 146,713 | -0.11(-3.69%) |
Jun 03, 2015 | 3.040 | 3.101 | 2.986 | 3.075 | 170,389 | +0.06(+2.03%) |
Jun 02, 2015 | 2.927 | 3.058 | 2.927 | 3.014 | 251,013 | +0.09(+2.99%) |