Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.668 | 2.684 | 2.641 | 2.662 | 2,105,982 | -0.01(-0.20%) |
Sep 29, 2015 | 2.695 | 2.700 | 2.668 | 2.668 | 1,552,187 | -0.02(-0.60%) |
Sep 28, 2015 | 2.689 | 2.722 | 2.646 | 2.684 | 2,016,761 | -0.01(-0.20%) |
Sep 25, 2015 | 2.747 | 2.752 | 2.684 | 2.689 | 1,696,701 | -0.05(-1.72%) |
Sep 24, 2015 | 2.731 | 2.752 | 2.731 | 2.736 | 1,557,502 | -0.01(-0.19%) |
Sep 23, 2015 | 2.721 | 2.752 | 2.711 | 2.742 | 1,328,981 | +0.03(+1.16%) |
Sep 22, 2015 | 2.700 | 2.716 | 2.689 | 2.710 | 1,311,591 | +0.01(+0.19%) |
Sep 21, 2015 | 2.653 | 2.705 | 2.648 | 2.705 | 1,395,917 | +0.06(+2.38%) |
Sep 18, 2015 | 2.653 | 2.684 | 2.642 | 2.642 | 7,227,163 | -0.03(-0.98%) |
Sep 17, 2015 | 2.648 | 2.695 | 2.621 | 2.668 | 1,217,282 | +0.03(+0.99%) |
Sep 16, 2015 | 2.637 | 2.648 | 2.632 | 2.642 | 719,266 | +0.01(+0.20%) |
Sep 15, 2015 | 2.648 | 2.655 | 2.621 | 2.637 | 1,010,037 | -0.01(-0.20%) |
Sep 14, 2015 | 2.658 | 2.668 | 2.632 | 2.642 | 429,180 | -0.01(-0.39%) |
Sep 11, 2015 | 2.611 | 2.655 | 2.611 | 2.653 | 488,141 | +0.03(+1.20%) |
Sep 10, 2015 | 2.606 | 2.632 | 2.600 | 2.621 | 732,759 | +0.02(+0.80%) |
Sep 09, 2015 | 2.648 | 2.653 | 2.600 | 2.600 | 1,053,131 | -0.04(-1.58%) |
Sep 08, 2015 | 2.642 | 2.642 | 2.621 | 2.642 | 574,704 | +0.02(+0.60%) |
Sep 04, 2015 | 2.632 | 2.627 | 2.627 | 2.627 | 613,880 | -0.03(-0.99%) |
Sep 03, 2015 | 2.653 | 2.679 | 2.648 | 2.653 | 1,563,131 | -0.01(-0.39%) |
Sep 02, 2015 | 2.637 | 2.668 | 2.627 | 2.663 | 1,021,821 | +0.04(+1.60%) |
Sep 01, 2015 | 2.611 | 2.637 | 2.611 | 2.621 | 766,037 | -0.01(-0.40%) |
Aug 31, 2015 | 2.648 | 2.655 | 2.627 | 2.632 | 1,044,704 | -0.02(-0.79%) |
Aug 28, 2015 | 2.658 | 2.679 | 2.637 | 2.653 | 860,792 | -0.01(-0.20%) |
Aug 27, 2015 | 2.627 | 2.679 | 2.627 | 2.658 | 1,114,857 | +0.04(+1.40%) |
Aug 26, 2015 | 2.642 | 2.663 | 2.600 | 2.621 | 2,263,308 | +0.00(+0.00%) |
Aug 25, 2015 | 2.695 | 2.705 | 2.606 | 2.621 | 2,309,211 | -0.01(-0.40%) |
Aug 24, 2015 | 2.653 | 2.700 | 2.590 | 2.632 | 2,301,811 | -0.07(-2.71%) |
Aug 21, 2015 | 2.710 | 2.747 | 2.689 | 2.705 | 1,082,231 | -0.04(-1.34%) |
Aug 20, 2015 | 2.736 | 2.757 | 2.726 | 2.742 | 778,234 | +0.01(+0.19%) |
Aug 19, 2015 | 2.731 | 2.755 | 2.731 | 2.736 | 536,514 | -0.01(-0.38%) |
Aug 18, 2015 | 2.747 | 2.752 | 2.736 | 2.747 | 1,152,019 | +0.00(+0.00%) |
Aug 17, 2015 | 2.742 | 2.768 | 2.736 | 2.747 | 911,137 | +0.01(+0.19%) |
Aug 14, 2015 | 2.721 | 2.742 | 2.716 | 2.742 | 476,961 | +0.02(+0.77%) |
Aug 13, 2015 | 2.716 | 2.731 | 2.705 | 2.721 | 739,563 | +0.01(+0.39%) |
Aug 12, 2015 | 2.679 | 2.721 | 2.674 | 2.710 | 1,190,946 | +0.03(+1.17%) |
Aug 11, 2015 | 2.642 | 2.695 | 2.642 | 2.679 | 533,641 | +0.03(+0.99%) |
Aug 10, 2015 | 2.684 | 2.689 | 2.648 | 2.653 | 862,581 | -0.02(-0.78%) |
Aug 07, 2015 | 2.689 | 2.700 | 2.658 | 2.674 | 613,035 | -0.02(-0.78%) |
Aug 06, 2015 | 2.700 | 2.721 | 2.695 | 2.695 | 764,382 | -0.01(-0.39%) |
Aug 05, 2015 | 2.689 | 2.721 | 2.668 | 2.705 | 1,035,226 | +0.03(+1.17%) |
Aug 04, 2015 | 2.632 | 2.695 | 2.632 | 2.674 | 938,955 | +0.07(+2.61%) |
Aug 03, 2015 | 2.621 | 2.637 | 2.606 | 2.606 | 790,729 | -0.01(-0.40%) |
Jul 31, 2015 | 2.600 | 2.637 | 2.600 | 2.616 | 1,195,833 | +0.02(+0.60%) |
Jul 30, 2015 | 2.606 | 2.616 | 2.590 | 2.600 | 1,353,997 | -0.01(-0.40%) |
Jul 29, 2015 | 2.627 | 2.627 | 2.580 | 2.611 | 727,549 | +0.01(+0.20%) |
Jul 28, 2015 | 2.595 | 2.621 | 2.574 | 2.606 | 643,769 | +0.01(+0.40%) |
Jul 27, 2015 | 2.590 | 2.616 | 2.590 | 2.595 | 757,335 | -0.01(-0.20%) |
Jul 24, 2015 | 2.621 | 2.621 | 2.595 | 2.600 | 1,448,711 | -0.03(-1.00%) |
Jul 23, 2015 | 2.663 | 2.663 | 2.611 | 2.627 | 711,000 | -0.03(-1.18%) |
Jul 22, 2015 | 2.663 | 2.674 | 2.653 | 2.658 | 519,206 | -0.01(-0.39%) |
Jul 21, 2015 | 2.668 | 2.684 | 2.663 | 2.668 | 409,312 | -0.01(-0.20%) |
Jul 20, 2015 | 2.668 | 2.684 | 2.653 | 2.674 | 559,544 | +0.01(+0.20%) |
Jul 17, 2015 | 2.658 | 2.674 | 2.653 | 2.668 | 787,738 | +0.01(+0.20%) |
Jul 16, 2015 | 2.684 | 2.695 | 2.658 | 2.663 | 1,110,238 | -0.03(-0.97%) |
Jul 15, 2015 | 2.674 | 2.689 | 2.663 | 2.689 | 528,760 | +0.01(+0.39%) |
Jul 14, 2015 | 2.695 | 2.695 | 2.668 | 2.679 | 702,969 | -0.01(-0.39%) |
Jul 13, 2015 | 2.684 | 2.700 | 2.668 | 2.689 | 871,470 | +0.01(+0.19%) |
Jul 10, 2015 | 2.689 | 2.700 | 2.668 | 2.684 | 771,789 | +0.00(+0.00%) |
Jul 09, 2015 | 2.721 | 2.721 | 2.679 | 2.684 | 1,154,560 | -0.04(-1.35%) |
Jul 08, 2015 | 2.710 | 2.726 | 2.705 | 2.721 | 820,852 | +0.00(+0.00%) |
Jul 07, 2015 | 2.689 | 2.742 | 2.689 | 2.721 | 2,058,652 | +0.04(+1.36%) |
Jul 06, 2015 | 2.627 | 2.689 | 2.621 | 2.684 | 1,543,765 | +0.06(+2.19%) |
Jul 02, 2015 | 2.611 | 2.627 | 2.627 | 2.627 | 996,695 | +0.03(+1.21%) |