Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.231 | 2.309 | 2.212 | 2.290 | 466,916 | +0.00(+0.00%) |
Aug 28, 2015 | 2.280 | 2.339 | 2.231 | 2.290 | 469,874 | +0.00(+0.00%) |
Aug 27, 2015 | 2.183 | 2.290 | 2.105 | 2.290 | 587,563 | +0.16(+7.44%) |
Aug 26, 2015 | 2.027 | 2.131 | 1.960 | 2.131 | 623,092 | +0.14(+7.18%) |
Aug 25, 2015 | 2.046 | 2.069 | 1.903 | 1.988 | 1,010,171 | +0.03(+1.46%) |
Aug 24, 2015 | 1.903 | 2.046 | 1.874 | 1.960 | 1,005,396 | -0.08(-3.74%) |
Aug 21, 2015 | 2.017 | 2.150 | 2.017 | 2.036 | 771,511 | -0.04(-1.83%) |
Aug 20, 2015 | 2.103 | 2.150 | 2.055 | 2.074 | 634,065 | -0.05(-2.24%) |
Aug 19, 2015 | 2.122 | 2.215 | 2.027 | 2.122 | 1,080,818 | -0.03(-1.33%) |
Aug 18, 2015 | 2.255 | 2.293 | 2.131 | 2.150 | 719,410 | -0.10(-4.64%) |
Aug 17, 2015 | 2.169 | 2.255 | 2.122 | 2.255 | 777,602 | +0.08(+3.49%) |
Aug 14, 2015 | 2.131 | 2.207 | 2.122 | 2.179 | 476,936 | +0.04(+1.78%) |
Aug 13, 2015 | 2.017 | 2.188 | 2.017 | 2.141 | 581,347 | +0.07(+3.21%) |
Aug 12, 2015 | 2.046 | 2.122 | 1.893 | 2.074 | 997,513 | +0.03(+1.40%) |
Aug 11, 2015 | 2.293 | 2.302 | 1.979 | 2.046 | 1,561,967 | -0.20(-8.90%) |
Aug 10, 2015 | 2.245 | 2.293 | 2.217 | 2.245 | 400,067 | +0.03(+1.29%) |
Aug 07, 2015 | 2.245 | 2.293 | 2.184 | 2.217 | 359,173 | -0.05(-2.10%) |
Aug 06, 2015 | 2.207 | 2.312 | 2.165 | 2.264 | 479,719 | +0.08(+3.48%) |
Aug 05, 2015 | 2.207 | 2.255 | 2.188 | 2.188 | 671,777 | -0.02(-0.86%) |
Aug 04, 2015 | 2.255 | 2.283 | 2.188 | 2.207 | 716,408 | -0.03(-1.28%) |
Aug 03, 2015 | 2.369 | 2.379 | 2.217 | 2.236 | 661,422 | -0.13(-5.62%) |
Jul 31, 2015 | 2.331 | 2.407 | 2.322 | 2.369 | 815,887 | +0.05(+2.05%) |
Jul 30, 2015 | 2.417 | 2.426 | 2.322 | 2.322 | 552,913 | -0.10(-3.94%) |
Jul 29, 2015 | 2.264 | 2.436 | 2.255 | 2.417 | 408,574 | +0.14(+6.28%) |
Jul 28, 2015 | 2.312 | 2.312 | 2.264 | 2.274 | 300,733 | -0.01(-0.42%) |
Jul 27, 2015 | 2.274 | 2.293 | 2.255 | 2.283 | 405,748 | +0.02(+0.84%) |
Jul 24, 2015 | 2.341 | 2.360 | 2.255 | 2.264 | 810,189 | -0.10(-4.03%) |
Jul 23, 2015 | 2.502 | 2.510 | 2.360 | 2.360 | 632,260 | -0.14(-5.70%) |
Jul 22, 2015 | 2.502 | 2.531 | 2.474 | 2.502 | 502,100 | -0.05(-1.87%) |
Jul 21, 2015 | 2.597 | 2.664 | 2.540 | 2.550 | 634,643 | -0.07(-2.55%) |
Jul 20, 2015 | 2.731 | 2.769 | 2.588 | 2.616 | 1,005,836 | -0.16(-5.82%) |
Jul 17, 2015 | 2.816 | 2.835 | 2.769 | 2.778 | 415,321 | -0.03(-1.02%) |
Jul 16, 2015 | 2.864 | 2.921 | 2.788 | 2.807 | 501,552 | -0.09(-2.96%) |
Jul 15, 2015 | 2.978 | 2.978 | 2.883 | 2.892 | 495,208 | -0.09(-2.88%) |
Jul 14, 2015 | 2.940 | 2.978 | 2.930 | 2.978 | 613,022 | +0.04(+1.29%) |
Jul 13, 2015 | 2.911 | 2.997 | 2.911 | 2.940 | 777,396 | -0.01(-0.32%) |
Jul 10, 2015 | 2.873 | 2.968 | 2.864 | 2.949 | 587,162 | +0.07(+2.31%) |
Jul 09, 2015 | 2.921 | 2.940 | 2.854 | 2.883 | 559,248 | -0.01(-0.33%) |
Jul 08, 2015 | 2.873 | 2.949 | 2.864 | 2.892 | 566,133 | -0.04(-1.30%) |
Jul 07, 2015 | 2.949 | 2.949 | 2.826 | 2.930 | 596,008 | -0.01(-0.32%) |
Jul 06, 2015 | 2.959 | 3.016 | 2.883 | 2.940 | 658,405 | -0.15(-4.92%) |
Jul 02, 2015 | 3.026 | 3.092 | 3.092 | 3.092 | 677,185 | +0.03(+0.93%) |
Jul 01, 2015 | 3.007 | 3.111 | 2.968 | 3.064 | 852,206 | +0.13(+4.55%) |
Jun 30, 2015 | 3.045 | 3.045 | 2.911 | 2.930 | 956,772 | -0.10(-3.14%) |
Jun 29, 2015 | 3.054 | 3.083 | 2.997 | 3.026 | 793,609 | -0.04(-1.24%) |
Jun 26, 2015 | 3.073 | 3.159 | 3.045 | 3.064 | 2,454,960 | -0.06(-1.83%) |
Jun 25, 2015 | 3.016 | 3.140 | 2.988 | 3.121 | 1,058,743 | +0.10(+3.47%) |
Jun 24, 2015 | 3.016 | 3.035 | 2.988 | 3.016 | 572,150 | -0.03(-0.94%) |
Jun 23, 2015 | 3.026 | 3.064 | 2.988 | 3.045 | 601,135 | +0.02(+0.63%) |
Jun 22, 2015 | 2.940 | 3.068 | 2.930 | 3.026 | 815,602 | +0.06(+1.92%) |
Jun 19, 2015 | 2.911 | 2.968 | 2.911 | 2.968 | 1,405,129 | +0.06(+1.96%) |
Jun 18, 2015 | 2.854 | 2.926 | 2.835 | 2.911 | 556,579 | +0.06(+2.00%) |
Jun 17, 2015 | 2.807 | 2.911 | 2.797 | 2.854 | 1,040,074 | +0.03(+1.01%) |
Jun 16, 2015 | 2.759 | 2.826 | 2.740 | 2.826 | 1,286,216 | +0.05(+1.71%) |
Jun 15, 2015 | 2.731 | 2.797 | 2.731 | 2.778 | 1,081,583 | -0.01(-0.34%) |
Jun 12, 2015 | 2.731 | 2.788 | 2.702 | 2.788 | 497,604 | +0.07(+2.45%) |
Jun 11, 2015 | 2.740 | 2.740 | 2.702 | 2.721 | 652,654 | -0.01(-0.35%) |
Jun 10, 2015 | 2.683 | 2.731 | 2.678 | 2.731 | 530,638 | +0.07(+2.50%) |
Jun 09, 2015 | 2.693 | 2.693 | 2.635 | 2.664 | 528,312 | +0.02(+0.72%) |
Jun 08, 2015 | 2.788 | 2.788 | 2.626 | 2.645 | 1,336,585 | -0.13(-4.79%) |
Jun 05, 2015 | 2.750 | 2.788 | 2.716 | 2.778 | 451,694 | +0.02(+0.69%) |
Jun 04, 2015 | 2.731 | 2.797 | 2.731 | 2.759 | 893,653 | +0.00(+0.00%) |
Jun 03, 2015 | 2.731 | 2.788 | 2.731 | 2.759 | 867,838 | +0.02(+0.69%) |
Jun 02, 2015 | 2.740 | 2.750 | 2.702 | 2.740 | 1,062,420 | +0.00(+0.00%) |