Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.778 | 2.834 | 2.737 | 2.823 | 1,344,995 | +0.03(+0.93%) |
Aug 28, 2015 | 2.726 | 2.802 | 2.719 | 2.797 | 741,739 | +0.04(+1.48%) |
Aug 27, 2015 | 2.663 | 2.804 | 2.656 | 2.756 | 1,130,898 | +0.13(+4.95%) |
Aug 26, 2015 | 2.618 | 2.652 | 2.559 | 2.626 | 1,015,777 | +0.03(+1.00%) |
Aug 25, 2015 | 2.574 | 2.659 | 2.574 | 2.600 | 920,846 | +0.01(+0.57%) |
Aug 24, 2015 | 2.589 | 2.682 | 2.400 | 2.585 | 2,130,114 | -0.14(-5.05%) |
Aug 21, 2015 | 2.823 | 2.834 | 2.693 | 2.722 | 1,457,230 | -0.09(-3.17%) |
Aug 20, 2015 | 2.823 | 2.841 | 2.804 | 2.811 | 934,099 | -0.03(-1.05%) |
Aug 19, 2015 | 2.856 | 2.886 | 2.826 | 2.841 | 745,372 | -0.04(-1.42%) |
Aug 18, 2015 | 2.878 | 2.897 | 2.863 | 2.882 | 908,819 | +0.00(+0.00%) |
Aug 17, 2015 | 2.893 | 2.897 | 2.834 | 2.882 | 802,254 | -0.02(-0.64%) |
Aug 14, 2015 | 2.889 | 2.919 | 2.886 | 2.901 | 705,902 | +0.01(+0.26%) |
Aug 13, 2015 | 2.867 | 2.904 | 2.854 | 2.893 | 890,625 | +0.01(+0.52%) |
Aug 12, 2015 | 2.867 | 2.898 | 2.826 | 2.878 | 806,013 | -0.03(-1.02%) |
Aug 11, 2015 | 2.901 | 2.927 | 2.845 | 2.908 | 1,008,706 | +0.00(+0.00%) |
Aug 10, 2015 | 2.875 | 2.932 | 2.867 | 2.908 | 712,213 | +0.03(+1.16%) |
Aug 07, 2015 | 2.882 | 2.930 | 2.860 | 2.875 | 1,295,032 | -0.03(-0.90%) |
Aug 06, 2015 | 2.960 | 2.960 | 2.841 | 2.901 | 1,220,926 | +0.05(+1.83%) |
Aug 05, 2015 | 2.826 | 2.893 | 2.811 | 2.849 | 966,021 | +0.03(+0.92%) |
Aug 04, 2015 | 2.819 | 2.860 | 2.804 | 2.823 | 761,726 | -0.02(-0.65%) |
Aug 03, 2015 | 2.927 | 2.930 | 2.812 | 2.841 | 888,867 | -0.10(-3.41%) |
Jul 31, 2015 | 2.923 | 2.945 | 2.915 | 2.941 | 714,601 | +0.01(+0.38%) |
Jul 30, 2015 | 2.979 | 3.012 | 2.927 | 2.930 | 629,439 | -0.05(-1.62%) |
Jul 29, 2015 | 2.863 | 2.990 | 2.860 | 2.979 | 1,029,239 | +0.09(+2.95%) |
Jul 28, 2015 | 2.878 | 2.915 | 2.864 | 2.893 | 838,113 | +0.01(+0.52%) |
Jul 27, 2015 | 2.778 | 2.904 | 2.778 | 2.878 | 1,266,152 | +0.04(+1.57%) |
Jul 24, 2015 | 2.979 | 2.989 | 2.755 | 2.834 | 2,951,770 | -0.15(-4.98%) |
Jul 23, 2015 | 3.057 | 3.083 | 2.919 | 2.982 | 2,117,405 | -0.08(-2.55%) |
Jul 22, 2015 | 3.101 | 3.135 | 3.027 | 3.060 | 1,183,963 | -0.08(-2.54%) |
Jul 21, 2015 | 3.135 | 3.149 | 3.109 | 3.140 | 746,101 | -0.01(-0.18%) |
Jul 20, 2015 | 3.172 | 3.177 | 3.146 | 3.146 | 656,483 | -0.03(-0.82%) |
Jul 17, 2015 | 3.201 | 3.213 | 3.168 | 3.172 | 648,551 | -0.02(-0.70%) |
Jul 16, 2015 | 3.172 | 3.213 | 3.164 | 3.194 | 1,183,219 | +0.04(+1.18%) |
Jul 15, 2015 | 3.149 | 3.175 | 3.120 | 3.157 | 1,572,292 | +0.01(+0.47%) |
Jul 14, 2015 | 3.101 | 3.149 | 3.079 | 3.142 | 1,171,949 | +0.03(+0.95%) |
Jul 13, 2015 | 3.116 | 3.138 | 3.083 | 3.112 | 1,278,325 | -0.01(-0.24%) |
Jul 10, 2015 | 3.120 | 3.142 | 3.075 | 3.120 | 1,142,708 | -0.01(-0.24%) |
Jul 09, 2015 | 3.138 | 3.168 | 3.096 | 3.127 | 1,064,029 | -0.02(-0.71%) |
Jul 08, 2015 | 3.175 | 3.190 | 3.135 | 3.149 | 835,676 | -0.06(-1.85%) |
Jul 07, 2015 | 3.205 | 3.224 | 3.131 | 3.209 | 1,336,675 | -0.01(-0.23%) |
Jul 06, 2015 | 3.220 | 3.239 | 3.164 | 3.216 | 691,855 | -0.01(-0.35%) |
Jul 02, 2015 | 3.220 | 3.227 | 3.227 | 3.227 | 911,958 | +0.01(+0.46%) |
Jul 01, 2015 | 3.320 | 3.320 | 3.209 | 3.213 | 1,491,904 | -0.05(-1.48%) |
Jun 30, 2015 | 3.279 | 3.317 | 3.253 | 3.261 | 1,564,147 | -0.02(-0.57%) |
Jun 29, 2015 | 3.350 | 3.350 | 3.250 | 3.279 | 2,135,431 | -0.11(-3.18%) |
Jun 26, 2015 | 3.413 | 3.435 | 3.357 | 3.387 | 1,062,979 | -0.02(-0.65%) |
Jun 25, 2015 | 3.424 | 3.424 | 3.380 | 3.409 | 1,048,329 | -0.03(-0.76%) |
Jun 24, 2015 | 3.428 | 3.443 | 3.391 | 3.435 | 913,275 | -0.01(-0.22%) |
Jun 23, 2015 | 3.447 | 3.461 | 3.421 | 3.443 | 498,526 | +0.00(+0.11%) |
Jun 22, 2015 | 3.450 | 3.469 | 3.421 | 3.439 | 668,594 | +0.00(+0.00%) |
Jun 19, 2015 | 3.454 | 3.487 | 3.424 | 3.439 | 952,478 | -0.03(-0.86%) |
Jun 18, 2015 | 3.458 | 3.484 | 3.443 | 3.469 | 695,565 | +0.02(+0.65%) |
Jun 17, 2015 | 3.435 | 3.487 | 3.432 | 3.447 | 703,691 | +0.01(+0.22%) |
Jun 16, 2015 | 3.432 | 3.455 | 3.421 | 3.439 | 690,633 | +0.00(+0.00%) |
Jun 15, 2015 | 3.424 | 3.439 | 3.417 | 3.439 | 697,883 | -0.00(-0.11%) |
Jun 12, 2015 | 3.428 | 3.447 | 3.409 | 3.443 | 1,127,040 | +0.01(+0.22%) |
Jun 11, 2015 | 3.554 | 3.554 | 3.409 | 3.435 | 1,670,790 | -0.01(-0.32%) |
Jun 10, 2015 | 3.468 | 3.472 | 3.425 | 3.447 | 1,005,515 | -0.01(-0.31%) |
Jun 09, 2015 | 3.472 | 3.479 | 3.425 | 3.457 | 777,661 | -0.01(-0.31%) |
Jun 08, 2015 | 3.493 | 3.504 | 3.443 | 3.468 | 756,236 | -0.03(-0.72%) |
Jun 05, 2015 | 3.465 | 3.504 | 3.453 | 3.493 | 1,058,732 | +0.03(+0.83%) |
Jun 04, 2015 | 3.493 | 3.493 | 3.461 | 3.465 | 816,774 | -0.03(-0.93%) |
Jun 03, 2015 | 3.490 | 3.504 | 3.475 | 3.497 | 830,834 | +0.01(+0.31%) |
Jun 02, 2015 | 3.461 | 3.486 | 3.454 | 3.486 | 594,703 | +0.03(+0.83%) |