Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.217 | 2.230 | 2.196 | 2.221 | 789,006 | +0.00(+0.00%) |
Aug 28, 2015 | 2.200 | 2.221 | 2.188 | 2.221 | 545,765 | +0.02(+0.95%) |
Aug 27, 2015 | 2.179 | 2.213 | 2.163 | 2.200 | 1,458,924 | +0.04(+1.94%) |
Aug 26, 2015 | 2.133 | 2.158 | 2.096 | 2.158 | 1,986,450 | +0.04(+1.98%) |
Aug 25, 2015 | 2.146 | 2.154 | 2.096 | 2.117 | 1,943,284 | +0.03(+1.61%) |
Aug 24, 2015 | 2.091 | 2.168 | 1.853 | 2.083 | 2,855,331 | -0.14(-6.21%) |
Aug 21, 2015 | 2.275 | 2.284 | 2.204 | 2.221 | 3,120,333 | -0.08(-3.28%) |
Aug 20, 2015 | 2.326 | 2.332 | 2.296 | 2.296 | 1,003,862 | -0.05(-2.31%) |
Aug 19, 2015 | 2.351 | 2.355 | 2.326 | 2.351 | 964,982 | -0.00(-0.18%) |
Aug 18, 2015 | 2.347 | 2.359 | 2.342 | 2.355 | 871,412 | -0.00(-0.18%) |
Aug 17, 2015 | 2.342 | 2.359 | 2.334 | 2.359 | 980,039 | +0.00(+0.18%) |
Aug 14, 2015 | 2.359 | 2.363 | 2.342 | 2.355 | 744,720 | +0.01(+0.36%) |
Aug 13, 2015 | 2.359 | 2.380 | 2.342 | 2.347 | 1,134,649 | -0.02(-0.88%) |
Aug 12, 2015 | 2.330 | 2.367 | 2.321 | 2.367 | 1,128,519 | +0.02(+0.71%) |
Aug 11, 2015 | 2.347 | 2.355 | 2.338 | 2.351 | 650,751 | -0.02(-0.71%) |
Aug 10, 2015 | 2.355 | 2.380 | 2.355 | 2.367 | 1,236,061 | +0.03(+1.07%) |
Aug 07, 2015 | 2.376 | 2.376 | 2.336 | 2.342 | 625,904 | -0.04(-1.58%) |
Aug 06, 2015 | 2.397 | 2.397 | 2.367 | 2.380 | 651,356 | -0.02(-0.70%) |
Aug 05, 2015 | 2.388 | 2.397 | 2.384 | 2.397 | 616,191 | +0.01(+0.53%) |
Aug 04, 2015 | 2.384 | 2.393 | 2.372 | 2.384 | 588,387 | -0.01(-0.35%) |
Aug 03, 2015 | 2.401 | 2.405 | 2.376 | 2.393 | 456,919 | -0.01(-0.35%) |
Jul 31, 2015 | 2.401 | 2.409 | 2.393 | 2.401 | 709,878 | +0.00(+0.17%) |
Jul 30, 2015 | 2.388 | 2.401 | 2.380 | 2.397 | 727,557 | +0.00(+0.00%) |
Jul 29, 2015 | 2.397 | 2.397 | 2.380 | 2.397 | 1,064,405 | +0.02(+0.70%) |
Jul 28, 2015 | 2.368 | 2.380 | 2.351 | 2.380 | 1,056,509 | +0.02(+0.69%) |
Jul 27, 2015 | 2.368 | 2.372 | 2.351 | 2.364 | 2,008,158 | -0.01(-0.52%) |
Jul 24, 2015 | 2.392 | 2.396 | 2.356 | 2.376 | 1,143,286 | -0.02(-0.68%) |
Jul 23, 2015 | 2.405 | 2.405 | 2.388 | 2.392 | 735,675 | -0.01(-0.51%) |
Jul 22, 2015 | 2.396 | 2.405 | 2.384 | 2.405 | 718,932 | +0.00(+0.17%) |
Jul 21, 2015 | 2.396 | 2.405 | 2.380 | 2.400 | 1,087,909 | +0.00(+0.17%) |
Jul 20, 2015 | 2.392 | 2.396 | 2.384 | 2.396 | 662,671 | +0.01(+0.34%) |
Jul 17, 2015 | 2.400 | 2.409 | 2.384 | 2.388 | 599,248 | -0.01(-0.34%) |
Jul 16, 2015 | 2.409 | 2.417 | 2.392 | 2.396 | 901,715 | +0.01(+0.51%) |
Jul 15, 2015 | 2.392 | 2.405 | 2.380 | 2.384 | 879,733 | -0.00(-0.17%) |
Jul 14, 2015 | 2.368 | 2.392 | 2.360 | 2.388 | 744,885 | +0.02(+0.86%) |
Jul 13, 2015 | 2.364 | 2.376 | 2.356 | 2.368 | 637,375 | +0.02(+0.87%) |
Jul 10, 2015 | 2.327 | 2.347 | 2.327 | 2.347 | 546,066 | +0.04(+1.95%) |
Jul 09, 2015 | 2.327 | 2.339 | 2.302 | 2.302 | 1,135,771 | -0.01(-0.35%) |
Jul 08, 2015 | 2.327 | 2.335 | 2.307 | 2.311 | 684,891 | -0.02(-1.05%) |
Jul 07, 2015 | 2.339 | 2.350 | 2.307 | 2.335 | 1,162,449 | +0.01(+0.35%) |
Jul 06, 2015 | 2.323 | 2.347 | 2.315 | 2.327 | 865,910 | -0.02(-1.04%) |
Jul 02, 2015 | 2.360 | 2.351 | 2.351 | 2.351 | 1,087,106 | -0.00(-0.17%) |
Jul 01, 2015 | 2.360 | 2.372 | 2.351 | 2.356 | 1,127,557 | +0.01(+0.35%) |
Jun 30, 2015 | 2.339 | 2.362 | 2.327 | 2.347 | 1,034,480 | +0.01(+0.52%) |
Jun 29, 2015 | 2.364 | 2.372 | 2.331 | 2.335 | 1,383,941 | -0.06(-2.39%) |
Jun 26, 2015 | 2.405 | 2.405 | 2.380 | 2.392 | 676,048 | -0.01(-0.34%) |
Jun 25, 2015 | 2.417 | 2.417 | 2.396 | 2.400 | 508,997 | -0.01(-0.34%) |
Jun 24, 2015 | 2.409 | 2.419 | 2.407 | 2.409 | 851,509 | -0.00(-0.17%) |
Jun 23, 2015 | 2.409 | 2.417 | 2.409 | 2.413 | 1,202,119 | +0.01(+0.34%) |
Jun 22, 2015 | 2.425 | 2.429 | 2.405 | 2.405 | 906,212 | -0.01(-0.34%) |
Jun 19, 2015 | 2.417 | 2.425 | 2.405 | 2.413 | 662,358 | -0.01(-0.34%) |
Jun 18, 2015 | 2.396 | 2.425 | 2.396 | 2.421 | 735,026 | +0.02(+1.02%) |
Jun 17, 2015 | 2.392 | 2.405 | 2.384 | 2.396 | 828,968 | +0.01(+0.51%) |
Jun 16, 2015 | 2.376 | 2.392 | 2.372 | 2.384 | 629,948 | +0.01(+0.52%) |
Jun 15, 2015 | 2.380 | 2.380 | 2.368 | 2.372 | 698,400 | -0.01(-0.51%) |
Jun 12, 2015 | 2.405 | 2.405 | 2.384 | 2.384 | 569,454 | -0.03(-1.18%) |
Jun 11, 2015 | 2.417 | 2.417 | 2.405 | 2.413 | 706,322 | +0.00(+0.17%) |
Jun 10, 2015 | 2.392 | 2.409 | 2.380 | 2.409 | 1,048,744 | +0.03(+1.37%) |
Jun 09, 2015 | 2.368 | 2.380 | 2.360 | 2.376 | 845,277 | +0.01(+0.35%) |
Jun 08, 2015 | 2.384 | 2.384 | 2.364 | 2.368 | 645,713 | -0.01(-0.51%) |
Jun 05, 2015 | 2.372 | 2.384 | 2.364 | 2.380 | 1,194,768 | +0.01(+0.52%) |
Jun 04, 2015 | 2.388 | 2.396 | 2.368 | 2.368 | 1,129,262 | -0.02(-1.02%) |
Jun 03, 2015 | 2.392 | 2.405 | 2.384 | 2.392 | 691,253 | +0.00(+0.00%) |
Jun 02, 2015 | 2.384 | 2.405 | 2.383 | 2.392 | 483,576 | +0.00(+0.00%) |