Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.573 | 2.642 | 2.559 | 2.562 | 88,424 | +0.00(+0.14%) |
Sep 29, 2015 | 2.635 | 2.647 | 2.542 | 2.558 | 339,821 | -0.10(-3.58%) |
Sep 28, 2015 | 2.763 | 2.788 | 2.639 | 2.653 | 310,677 | -0.12(-4.22%) |
Sep 25, 2015 | 2.745 | 2.778 | 2.664 | 2.770 | 363,481 | +0.03(+1.20%) |
Sep 24, 2015 | 2.741 | 2.865 | 2.690 | 2.737 | 247,235 | -0.03(-1.19%) |
Sep 23, 2015 | 2.792 | 2.832 | 2.741 | 2.770 | 142,218 | -0.05(-1.94%) |
Sep 22, 2015 | 2.818 | 2.832 | 2.741 | 2.825 | 144,237 | -0.01(-0.19%) |
Sep 21, 2015 | 2.832 | 2.840 | 2.818 | 2.831 | 136,414 | +0.02(+0.58%) |
Sep 18, 2015 | 2.916 | 2.920 | 2.801 | 2.814 | 135,386 | -0.03(-0.94%) |
Sep 17, 2015 | 2.814 | 2.869 | 2.814 | 2.841 | 64,566 | +0.00(+0.04%) |
Sep 16, 2015 | 2.807 | 2.873 | 2.807 | 2.840 | 55,217 | +0.01(+0.39%) |
Sep 15, 2015 | 2.880 | 2.884 | 2.807 | 2.829 | 78,393 | -0.02(-0.77%) |
Sep 14, 2015 | 2.840 | 2.885 | 2.829 | 2.851 | 62,717 | +0.05(+1.83%) |
Sep 11, 2015 | 2.781 | 2.832 | 2.781 | 2.799 | 64,364 | -0.01(-0.52%) |
Sep 10, 2015 | 2.913 | 2.971 | 2.803 | 2.814 | 135,465 | -0.08(-2.78%) |
Sep 09, 2015 | 3.041 | 3.041 | 2.894 | 2.894 | 52,448 | -0.10(-3.30%) |
Sep 08, 2015 | 2.949 | 3.026 | 2.913 | 2.993 | 86,103 | +0.07(+2.50%) |
Sep 04, 2015 | 3.015 | 2.920 | 2.920 | 2.920 | 44,326 | -0.10(-3.15%) |
Sep 03, 2015 | 3.048 | 3.048 | 2.979 | 3.015 | 84,615 | +0.01(+0.24%) |
Sep 02, 2015 | 2.898 | 3.008 | 2.869 | 3.008 | 109,244 | +0.13(+4.44%) |
Sep 01, 2015 | 2.935 | 2.936 | 2.832 | 2.880 | 165,813 | -0.04(-1.38%) |
Aug 31, 2015 | 2.924 | 3.000 | 2.920 | 2.920 | 124,052 | -0.01(-0.37%) |
Aug 28, 2015 | 2.982 | 2.990 | 2.927 | 2.931 | 108,062 | -0.04(-1.47%) |
Aug 27, 2015 | 2.946 | 3.063 | 2.946 | 2.975 | 118,561 | +0.08(+2.93%) |
Aug 26, 2015 | 2.905 | 2.960 | 2.880 | 2.890 | 76,743 | -0.02(-0.65%) |
Aug 25, 2015 | 2.986 | 2.986 | 2.814 | 2.909 | 277,522 | +0.16(+5.85%) |
Aug 24, 2015 | 2.474 | 2.836 | 2.474 | 2.748 | 461,859 | -0.12(-4.33%) |
Aug 21, 2015 | 3.033 | 3.249 | 2.858 | 2.873 | 413,319 | -0.22(-6.98%) |
Aug 20, 2015 | 3.139 | 3.198 | 3.074 | 3.088 | 186,277 | -0.05(-1.74%) |
Aug 19, 2015 | 3.267 | 3.355 | 3.143 | 3.143 | 580,897 | -0.15(-4.66%) |
Aug 18, 2015 | 3.435 | 3.454 | 3.278 | 3.296 | 194,338 | -0.15(-4.25%) |
Aug 17, 2015 | 3.421 | 3.446 | 3.291 | 3.443 | 183,825 | -0.00(-0.11%) |
Aug 14, 2015 | 3.318 | 3.472 | 3.293 | 3.446 | 450,091 | +0.11(+3.29%) |
Aug 13, 2015 | 3.370 | 3.527 | 3.245 | 3.337 | 420,698 | -0.03(-0.98%) |
Aug 12, 2015 | 3.315 | 3.370 | 3.201 | 3.370 | 251,511 | +0.04(+1.21%) |
Aug 11, 2015 | 3.472 | 3.483 | 3.329 | 3.329 | 167,840 | -0.14(-4.10%) |
Aug 10, 2015 | 3.519 | 3.529 | 3.450 | 3.472 | 69,281 | +0.01(+0.21%) |
Aug 07, 2015 | 3.527 | 3.563 | 3.443 | 3.465 | 113,846 | -0.06(-1.76%) |
Aug 06, 2015 | 3.538 | 3.560 | 3.527 | 3.527 | 42,614 | -0.02(-0.62%) |
Aug 05, 2015 | 3.563 | 3.600 | 3.544 | 3.549 | 65,240 | -0.02(-0.51%) |
Aug 04, 2015 | 3.585 | 3.618 | 3.549 | 3.567 | 113,225 | -0.01(-0.31%) |
Aug 03, 2015 | 3.647 | 3.699 | 3.527 | 3.578 | 504,318 | -0.05(-1.31%) |
Jul 31, 2015 | 3.607 | 3.669 | 3.601 | 3.625 | 168,653 | +0.04(+1.02%) |
Jul 30, 2015 | 3.636 | 3.673 | 3.589 | 3.589 | 174,314 | -0.07(-2.00%) |
Jul 29, 2015 | 3.662 | 3.666 | 3.582 | 3.662 | 249,796 | +0.02(+0.50%) |
Jul 28, 2015 | 3.633 | 3.724 | 3.618 | 3.644 | 142,251 | +0.01(+0.20%) |
Jul 27, 2015 | 3.695 | 3.695 | 3.625 | 3.636 | 179,518 | -0.03(-0.90%) |
Jul 24, 2015 | 3.724 | 3.724 | 3.662 | 3.669 | 54,256 | -0.05(-1.47%) |
Jul 23, 2015 | 3.801 | 3.801 | 3.622 | 3.724 | 180,462 | +0.04(+0.99%) |
Jul 22, 2015 | 3.775 | 3.786 | 3.680 | 3.688 | 133,120 | -0.08(-2.23%) |
Jul 21, 2015 | 3.837 | 3.863 | 3.746 | 3.772 | 197,835 | -0.03(-0.67%) |
Jul 20, 2015 | 3.797 | 3.837 | 3.712 | 3.797 | 308,179 | +0.13(+3.59%) |
Jul 17, 2015 | 3.695 | 3.728 | 3.658 | 3.666 | 101,079 | -0.01(-0.20%) |
Jul 16, 2015 | 3.633 | 3.717 | 3.618 | 3.673 | 145,772 | +0.04(+1.01%) |
Jul 15, 2015 | 3.644 | 3.673 | 3.622 | 3.636 | 29,042 | -0.04(-1.00%) |
Jul 14, 2015 | 3.640 | 3.680 | 3.611 | 3.673 | 132,669 | +0.05(+1.52%) |
Jul 13, 2015 | 3.666 | 3.666 | 3.603 | 3.618 | 144,817 | -0.07(-1.98%) |
Jul 10, 2015 | 3.742 | 3.742 | 3.658 | 3.691 | 141,780 | -0.02(-0.49%) |
Jul 09, 2015 | 3.574 | 3.837 | 3.574 | 3.709 | 325,713 | +0.17(+4.75%) |
Jul 08, 2015 | 3.636 | 3.636 | 3.417 | 3.541 | 318,984 | -0.12(-3.29%) |
Jul 07, 2015 | 3.629 | 3.691 | 3.629 | 3.662 | 182,397 | -0.01(-0.30%) |
Jul 06, 2015 | 3.688 | 3.688 | 3.618 | 3.673 | 163,807 | -0.01(-0.40%) |
Jul 02, 2015 | 3.830 | 3.688 | 3.688 | 3.688 | 318,771 | -0.05(-1.37%) |