Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.229 | 2.291 | 2.189 | 2.268 | 1,651,469 | -0.05(-1.96%) |
Aug 28, 2015 | 2.382 | 2.387 | 2.291 | 2.314 | 2,390,687 | -0.09(-3.77%) |
Aug 27, 2015 | 2.353 | 2.453 | 2.348 | 2.404 | 2,258,847 | +0.06(+2.66%) |
Aug 26, 2015 | 2.212 | 2.348 | 2.183 | 2.342 | 2,364,662 | +0.13(+5.90%) |
Aug 25, 2015 | 2.302 | 2.302 | 2.200 | 2.212 | 2,408,509 | +0.00(+0.00%) |
Aug 24, 2015 | 2.104 | 2.280 | 2.047 | 2.212 | 4,482,724 | -0.06(-2.74%) |
Aug 21, 2015 | 2.291 | 2.339 | 2.274 | 2.274 | 1,552,680 | -0.08(-3.37%) |
Aug 20, 2015 | 2.302 | 2.370 | 2.274 | 2.353 | 2,082,582 | +0.02(+0.73%) |
Aug 19, 2015 | 2.302 | 2.365 | 2.268 | 2.336 | 3,556,993 | -0.05(-2.14%) |
Aug 18, 2015 | 2.314 | 2.444 | 2.257 | 2.387 | 2,207,340 | +0.07(+2.93%) |
Aug 17, 2015 | 2.331 | 2.387 | 2.319 | 2.319 | 1,607,402 | -0.04(-1.68%) |
Aug 14, 2015 | 2.410 | 2.421 | 2.348 | 2.359 | 1,497,995 | -0.01(-0.24%) |
Aug 13, 2015 | 2.433 | 2.450 | 2.365 | 2.365 | 1,472,349 | -0.11(-4.36%) |
Aug 12, 2015 | 2.450 | 2.501 | 2.399 | 2.472 | 3,045,841 | +0.01(+0.23%) |
Aug 11, 2015 | 2.467 | 2.535 | 2.393 | 2.467 | 2,240,493 | -0.07(-2.90%) |
Aug 10, 2015 | 2.518 | 2.546 | 2.489 | 2.540 | 1,586,279 | +0.06(+2.28%) |
Aug 07, 2015 | 2.569 | 2.586 | 2.467 | 2.484 | 2,462,654 | -0.11(-4.16%) |
Aug 06, 2015 | 2.643 | 2.665 | 2.569 | 2.591 | 3,809,333 | -0.03(-1.08%) |
Aug 05, 2015 | 2.665 | 2.688 | 2.609 | 2.620 | 1,674,775 | -0.01(-0.22%) |
Aug 04, 2015 | 2.688 | 2.705 | 2.597 | 2.626 | 2,275,240 | -0.07(-2.53%) |
Aug 03, 2015 | 2.643 | 2.699 | 2.614 | 2.694 | 1,517,710 | +0.05(+1.71%) |
Jul 31, 2015 | 2.665 | 2.682 | 2.620 | 2.648 | 2,833,129 | +0.02(+0.65%) |
Jul 30, 2015 | 2.733 | 2.739 | 2.631 | 2.631 | 2,496,745 | -0.11(-4.13%) |
Jul 29, 2015 | 2.739 | 2.779 | 2.682 | 2.745 | 1,071,473 | +0.01(+0.21%) |
Jul 28, 2015 | 2.733 | 2.762 | 2.634 | 2.739 | 2,400,502 | +0.07(+2.77%) |
Jul 27, 2015 | 2.705 | 2.756 | 2.654 | 2.665 | 1,839,478 | -0.05(-1.88%) |
Jul 24, 2015 | 2.677 | 2.716 | 2.631 | 2.716 | 1,366,876 | -0.03(-1.03%) |
Jul 23, 2015 | 2.830 | 2.847 | 2.733 | 2.745 | 2,079,531 | -0.16(-5.47%) |
Jul 22, 2015 | 2.983 | 2.988 | 2.898 | 2.903 | 809,379 | -0.12(-4.12%) |
Jul 21, 2015 | 3.022 | 3.074 | 3.014 | 3.028 | 1,662,684 | -0.01(-0.19%) |
Jul 20, 2015 | 3.051 | 3.051 | 3.011 | 3.034 | 1,438,388 | -0.03(-0.93%) |
Jul 17, 2015 | 3.119 | 3.136 | 3.039 | 3.062 | 1,462,547 | -0.03(-1.10%) |
Jul 16, 2015 | 3.181 | 3.204 | 3.096 | 3.096 | 935,084 | -0.08(-2.50%) |
Jul 15, 2015 | 3.170 | 3.187 | 3.125 | 3.176 | 1,747,830 | +0.01(+0.18%) |
Jul 14, 2015 | 3.102 | 3.176 | 3.091 | 3.170 | 4,299,519 | +0.07(+2.38%) |
Jul 13, 2015 | 3.085 | 3.119 | 3.039 | 3.096 | 2,155,424 | +0.06(+2.06%) |
Jul 10, 2015 | 3.005 | 3.068 | 2.943 | 3.034 | 3,196,815 | +0.10(+3.48%) |
Jul 09, 2015 | 2.926 | 2.966 | 2.892 | 2.932 | 3,204,099 | +0.06(+2.17%) |
Jul 08, 2015 | 2.943 | 2.966 | 2.869 | 2.869 | 4,080,838 | -0.12(-3.98%) |
Jul 07, 2015 | 2.994 | 3.000 | 2.915 | 2.988 | 1,096,991 | -0.03(-0.94%) |
Jul 06, 2015 | 2.983 | 3.062 | 2.971 | 3.017 | 1,209,877 | -0.05(-1.66%) |
Jul 02, 2015 | 3.056 | 3.068 | 3.068 | 3.068 | 1,326,651 | +0.04(+1.31%) |
Jul 01, 2015 | 3.091 | 3.127 | 2.994 | 3.028 | 2,767,556 | -0.06(-1.84%) |
Jun 30, 2015 | 3.062 | 3.108 | 3.020 | 3.085 | 1,838,824 | +0.08(+2.64%) |
Jun 29, 2015 | 3.034 | 3.068 | 2.988 | 3.005 | 1,711,806 | -0.10(-3.11%) |
Jun 26, 2015 | 3.051 | 3.142 | 3.045 | 3.102 | 2,089,366 | +0.09(+2.82%) |
Jun 25, 2015 | 3.079 | 3.079 | 2.988 | 3.017 | 1,400,368 | -0.07(-2.39%) |
Jun 24, 2015 | 3.085 | 3.142 | 3.074 | 3.091 | 882,822 | +0.00(+0.00%) |
Jun 23, 2015 | 3.056 | 3.091 | 3.017 | 3.091 | 1,228,906 | +0.04(+1.30%) |
Jun 22, 2015 | 3.074 | 3.096 | 3.028 | 3.051 | 1,524,734 | +0.05(+1.51%) |
Jun 19, 2015 | 3.045 | 3.062 | 2.988 | 3.005 | 3,209,305 | -0.06(-2.03%) |
Jun 18, 2015 | 3.045 | 3.113 | 3.005 | 3.068 | 2,548,654 | +0.02(+0.74%) |
Jun 17, 2015 | 3.028 | 3.068 | 2.960 | 3.045 | 1,670,639 | -0.01(-0.37%) |
Jun 16, 2015 | 2.971 | 3.085 | 2.966 | 3.056 | 2,035,050 | +0.11(+3.85%) |
Jun 15, 2015 | 2.949 | 2.954 | 2.895 | 2.943 | 1,554,272 | -0.06(-1.89%) |
Jun 12, 2015 | 2.937 | 3.022 | 2.926 | 3.000 | 5,023,762 | +0.04(+1.34%) |
Jun 11, 2015 | 2.898 | 2.983 | 2.864 | 2.960 | 2,574,482 | +0.05(+1.56%) |
Jun 10, 2015 | 2.903 | 2.954 | 2.884 | 2.915 | 1,828,712 | +0.07(+2.59%) |
Jun 09, 2015 | 2.841 | 2.869 | 2.813 | 2.841 | 2,519,090 | +0.00(+0.00%) |
Jun 08, 2015 | 2.898 | 2.898 | 2.841 | 2.841 | 5,025,647 | -0.05(-1.57%) |
Jun 05, 2015 | 2.898 | 2.920 | 2.881 | 2.886 | 1,884,015 | -0.04(-1.36%) |
Jun 04, 2015 | 2.858 | 2.937 | 2.850 | 2.926 | 3,075,351 | +0.07(+2.38%) |
Jun 03, 2015 | 2.920 | 2.943 | 2.858 | 2.858 | 1,641,156 | -0.06(-2.14%) |
Jun 02, 2015 | 2.841 | 2.977 | 2.835 | 2.920 | 2,808,842 | +0.11(+4.04%) |