Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.619 | 2.656 | 2.602 | 2.644 | 210,892 | +0.04(+1.59%) |
Aug 28, 2015 | 2.606 | 2.635 | 2.590 | 2.602 | 319,819 | -0.00(-0.16%) |
Aug 27, 2015 | 2.619 | 2.669 | 2.586 | 2.606 | 558,020 | +0.01(+0.48%) |
Aug 26, 2015 | 2.586 | 2.598 | 2.549 | 2.594 | 177,283 | +0.05(+2.12%) |
Aug 25, 2015 | 2.524 | 2.606 | 2.524 | 2.540 | 623,334 | +0.04(+1.66%) |
Aug 24, 2015 | 2.619 | 2.649 | 2.495 | 2.499 | 698,685 | -0.19(-7.08%) |
Aug 21, 2015 | 2.689 | 2.695 | 2.648 | 2.689 | 475,543 | -0.01(-0.31%) |
Aug 20, 2015 | 2.718 | 2.723 | 2.677 | 2.697 | 235,155 | -0.03(-1.21%) |
Aug 19, 2015 | 2.714 | 2.740 | 2.702 | 2.731 | 217,595 | +0.02(+0.92%) |
Aug 18, 2015 | 2.726 | 2.735 | 2.702 | 2.706 | 129,090 | -0.03(-1.06%) |
Aug 17, 2015 | 2.714 | 2.755 | 2.706 | 2.735 | 127,523 | +0.02(+0.76%) |
Aug 14, 2015 | 2.702 | 2.722 | 2.685 | 2.714 | 81,413 | +0.00(+0.00%) |
Aug 13, 2015 | 2.673 | 2.718 | 2.648 | 2.714 | 327,537 | +0.02(+0.92%) |
Aug 12, 2015 | 2.656 | 2.706 | 2.640 | 2.689 | 485,656 | +0.03(+1.25%) |
Aug 11, 2015 | 2.656 | 2.664 | 2.640 | 2.656 | 364,189 | +0.00(+0.15%) |
Aug 10, 2015 | 2.652 | 2.668 | 2.648 | 2.652 | 427,314 | +0.01(+0.31%) |
Aug 07, 2015 | 2.636 | 2.652 | 2.620 | 2.644 | 288,633 | +0.00(+0.15%) |
Aug 06, 2015 | 2.688 | 2.688 | 2.640 | 2.640 | 542,573 | -0.06(-2.10%) |
Aug 05, 2015 | 2.749 | 2.749 | 2.684 | 2.697 | 345,705 | -0.03(-1.19%) |
Aug 04, 2015 | 2.765 | 2.765 | 2.705 | 2.729 | 305,891 | -0.03(-1.03%) |
Aug 03, 2015 | 2.757 | 2.769 | 2.729 | 2.757 | 336,431 | -0.01(-0.29%) |
Jul 31, 2015 | 2.729 | 2.802 | 2.697 | 2.765 | 445,853 | +0.04(+1.33%) |
Jul 30, 2015 | 2.709 | 2.729 | 2.697 | 2.729 | 316,745 | +0.02(+0.75%) |
Jul 29, 2015 | 2.676 | 2.713 | 2.660 | 2.709 | 337,042 | +0.03(+1.21%) |
Jul 28, 2015 | 2.705 | 2.721 | 2.672 | 2.676 | 560,318 | -0.02(-0.60%) |
Jul 27, 2015 | 2.705 | 2.717 | 2.680 | 2.693 | 520,548 | -0.01(-0.45%) |
Jul 24, 2015 | 2.721 | 2.721 | 2.693 | 2.705 | 260,130 | -0.02(-0.74%) |
Jul 23, 2015 | 2.749 | 2.749 | 2.697 | 2.725 | 336,844 | -0.03(-1.17%) |
Jul 22, 2015 | 2.769 | 2.769 | 2.717 | 2.757 | 284,678 | -0.00(-0.15%) |
Jul 21, 2015 | 2.765 | 2.769 | 2.737 | 2.761 | 388,939 | -0.02(-0.73%) |
Jul 20, 2015 | 2.781 | 2.790 | 2.753 | 2.781 | 430,984 | +0.00(+0.15%) |
Jul 17, 2015 | 2.749 | 2.777 | 2.749 | 2.777 | 203,717 | +0.02(+0.59%) |
Jul 16, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 167,071 | -0.04(-1.44%) |
Jul 15, 2015 | 2.790 | 2.802 | 2.774 | 2.802 | 132,494 | +0.01(+0.29%) |
Jul 14, 2015 | 2.781 | 2.806 | 2.769 | 2.794 | 415,475 | +0.02(+0.58%) |
Jul 13, 2015 | 2.737 | 2.777 | 2.737 | 2.777 | 272,206 | +0.06(+2.38%) |
Jul 10, 2015 | 2.705 | 2.729 | 2.697 | 2.713 | 355,250 | +0.01(+0.30%) |
Jul 09, 2015 | 2.721 | 2.733 | 2.688 | 2.705 | 315,589 | -0.02(-0.59%) |
Jul 08, 2015 | 2.737 | 2.765 | 2.717 | 2.721 | 248,619 | -0.03(-1.17%) |
Jul 07, 2015 | 2.721 | 2.765 | 2.713 | 2.753 | 236,879 | +0.03(+1.19%) |
Jul 06, 2015 | 2.709 | 2.725 | 2.688 | 2.721 | 213,992 | +0.02(+0.75%) |
Jul 02, 2015 | 2.721 | 2.701 | 2.701 | 2.701 | 225,090 | -0.03(-1.18%) |
Jul 01, 2015 | 2.725 | 2.749 | 2.717 | 2.733 | 344,715 | +0.00(+0.00%) |
Jun 30, 2015 | 2.668 | 2.735 | 2.660 | 2.733 | 414,842 | +0.06(+2.27%) |
Jun 29, 2015 | 2.741 | 2.745 | 2.656 | 2.672 | 679,146 | -0.08(-3.08%) |
Jun 26, 2015 | 2.745 | 2.761 | 2.729 | 2.757 | 494,497 | +0.00(+0.15%) |
Jun 25, 2015 | 2.769 | 2.773 | 2.753 | 2.753 | 514,899 | -0.01(-0.29%) |
Jun 24, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 244,129 | -0.02(-0.87%) |
Jun 23, 2015 | 2.781 | 2.798 | 2.769 | 2.785 | 328,702 | +0.00(+0.15%) |
Jun 22, 2015 | 2.769 | 2.802 | 2.769 | 2.781 | 457,884 | -0.00(-0.15%) |
Jun 19, 2015 | 2.810 | 2.822 | 2.765 | 2.785 | 463,365 | -0.03(-1.01%) |
Jun 18, 2015 | 2.777 | 2.818 | 2.769 | 2.814 | 282,830 | +0.02(+0.87%) |
Jun 17, 2015 | 2.798 | 2.798 | 2.761 | 2.790 | 275,221 | -0.01(-0.29%) |
Jun 16, 2015 | 2.830 | 2.830 | 2.794 | 2.798 | 254,073 | -0.02(-0.86%) |
Jun 15, 2015 | 2.842 | 2.846 | 2.818 | 2.822 | 565,213 | -0.01(-0.29%) |
Jun 12, 2015 | 2.818 | 2.834 | 2.781 | 2.830 | 862,457 | +0.01(+0.43%) |
Jun 11, 2015 | 2.794 | 2.830 | 2.790 | 2.818 | 368,362 | +0.05(+1.75%) |
Jun 10, 2015 | 2.773 | 2.794 | 2.761 | 2.769 | 452,291 | -0.00(-0.15%) |
Jun 09, 2015 | 2.781 | 2.781 | 2.769 | 2.773 | 516,845 | -0.01(-0.29%) |
Jun 08, 2015 | 2.794 | 2.802 | 2.773 | 2.781 | 322,110 | -0.03(-1.01%) |
Jun 05, 2015 | 2.806 | 2.826 | 2.806 | 2.810 | 454,456 | +0.00(+0.14%) |
Jun 04, 2015 | 2.826 | 2.854 | 2.806 | 2.806 | 401,631 | -0.03(-1.14%) |
Jun 03, 2015 | 2.850 | 2.858 | 2.830 | 2.838 | 425,134 | -0.03(-0.99%) |
Jun 02, 2015 | 2.874 | 2.874 | 2.854 | 2.866 | 686,930 | +0.00(+0.00%) |