Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.454 | 2.454 | 2.344 | 2.413 | 112,966 | +0.26(+12.31%) |
Aug 28, 2015 | 2.269 | 2.269 | 2.096 | 2.148 | 25,212 | -0.12(-5.34%) |
Aug 27, 2015 | 2.165 | 2.275 | 2.165 | 2.269 | 15,052 | +0.19(+9.17%) |
Aug 26, 2015 | 2.165 | 2.304 | 2.079 | 2.079 | 15,698 | -0.09(-4.26%) |
Aug 25, 2015 | 2.235 | 2.327 | 2.165 | 2.171 | 16,087 | -0.12(-5.05%) |
Aug 24, 2015 | 2.281 | 2.454 | 1.507 | 2.287 | 77,150 | -0.05(-2.22%) |
Aug 21, 2015 | 2.362 | 2.362 | 2.281 | 2.339 | 18,204 | +0.03(+1.17%) |
Aug 20, 2015 | 2.417 | 2.417 | 2.282 | 2.312 | 31,665 | -0.11(-4.35%) |
Aug 19, 2015 | 2.496 | 2.496 | 2.316 | 2.417 | 29,837 | +0.10(+4.13%) |
Aug 18, 2015 | 2.293 | 2.406 | 2.293 | 2.321 | 26,775 | -0.10(-4.19%) |
Aug 17, 2015 | 2.220 | 2.530 | 2.208 | 2.423 | 45,548 | +0.22(+9.97%) |
Aug 14, 2015 | 2.225 | 2.225 | 2.068 | 2.203 | 7,527 | +0.01(+0.26%) |
Aug 13, 2015 | 2.225 | 2.225 | 2.127 | 2.197 | 20,486 | -0.01(-0.51%) |
Aug 12, 2015 | 2.225 | 2.225 | 2.087 | 2.208 | 38,089 | +0.21(+10.73%) |
Aug 11, 2015 | 1.955 | 2.028 | 1.955 | 1.994 | 19,674 | +0.04(+2.22%) |
Aug 10, 2015 | 2.028 | 2.028 | 1.944 | 1.951 | 4,913 | +0.02(+1.25%) |
Aug 07, 2015 | 1.916 | 2.011 | 1.916 | 1.927 | 7,508 | -0.03(-1.72%) |
Aug 06, 2015 | 1.977 | 2.000 | 1.961 | 1.961 | 3,352 | +0.02(+0.87%) |
Aug 05, 2015 | 1.927 | 1.977 | 1.904 | 1.944 | 7,153 | +0.00(+0.00%) |
Aug 04, 2015 | 1.887 | 1.983 | 1.887 | 1.944 | 28,107 | +0.07(+3.60%) |
Aug 03, 2015 | 1.921 | 1.961 | 1.876 | 1.876 | 15,351 | -0.01(-0.75%) |
Jul 31, 2015 | 1.915 | 1.966 | 1.887 | 1.890 | 15,520 | -0.03(-1.60%) |
Jul 30, 2015 | 1.915 | 1.927 | 1.909 | 1.921 | 3,447 | +0.03(+1.47%) |
Jul 29, 2015 | 1.887 | 2.045 | 1.882 | 1.893 | 15,584 | +0.02(+0.90%) |
Jul 28, 2015 | 1.961 | 1.977 | 1.862 | 1.876 | 63,143 | -0.12(-5.93%) |
Jul 27, 2015 | 2.028 | 2.113 | 1.993 | 1.994 | 26,143 | -0.07(-3.54%) |
Jul 24, 2015 | 2.062 | 2.135 | 2.023 | 2.068 | 8,844 | -0.07(-3.17%) |
Jul 23, 2015 | 2.028 | 2.167 | 2.028 | 2.135 | 6,334 | +0.11(+5.28%) |
Jul 22, 2015 | 2.068 | 2.090 | 2.028 | 2.028 | 5,330 | -0.09(-4.26%) |
Jul 21, 2015 | 2.180 | 2.197 | 2.096 | 2.118 | 17,806 | +0.05(+2.17%) |
Jul 20, 2015 | 2.118 | 2.130 | 2.045 | 2.073 | 28,873 | -0.08(-3.66%) |
Jul 17, 2015 | 2.180 | 2.190 | 2.118 | 2.152 | 10,857 | +0.00(+0.00%) |
Jul 16, 2015 | 2.225 | 2.254 | 2.146 | 2.152 | 23,238 | -0.10(-4.26%) |
Jul 15, 2015 | 2.270 | 2.332 | 2.079 | 2.248 | 157,933 | -0.14(-5.67%) |
Jul 14, 2015 | 2.479 | 2.479 | 2.366 | 2.383 | 49,596 | -0.12(-4.94%) |
Jul 13, 2015 | 2.552 | 2.552 | 2.344 | 2.507 | 112,018 | +0.12(+4.95%) |
Jul 10, 2015 | 2.276 | 2.507 | 2.276 | 2.389 | 95,899 | +0.11(+4.95%) |
Jul 09, 2015 | 2.282 | 2.310 | 2.208 | 2.276 | 51,554 | +0.03(+1.51%) |
Jul 08, 2015 | 2.039 | 2.292 | 2.011 | 2.242 | 132,073 | +0.23(+11.17%) |
Jul 07, 2015 | 2.006 | 2.017 | 1.951 | 2.017 | 54,178 | +0.05(+2.51%) |
Jul 06, 2015 | 1.929 | 1.967 | 1.929 | 1.967 | 15,832 | +0.05(+2.87%) |
Jul 02, 2015 | 1.902 | 1.913 | 1.913 | 1.913 | 28,749 | -0.03(-1.69%) |
Jul 01, 2015 | 2.039 | 2.039 | 1.918 | 1.945 | 21,101 | -0.02(-0.84%) |
Jun 30, 2015 | 2.039 | 2.039 | 1.929 | 1.962 | 32,781 | -0.07(-3.51%) |
Jun 29, 2015 | 2.050 | 2.050 | 1.967 | 2.033 | 14,247 | -0.01(-0.54%) |
Jun 26, 2015 | 2.044 | 2.044 | 1.978 | 2.044 | 36,906 | +0.00(+0.00%) |
Jun 25, 2015 | 2.044 | 2.044 | 1.951 | 2.044 | 25,876 | +0.01(+0.54%) |
Jun 24, 2015 | 1.962 | 2.044 | 1.962 | 2.033 | 7,096 | +0.01(+0.27%) |
Jun 23, 2015 | 2.006 | 2.044 | 1.957 | 2.028 | 24,324 | +0.03(+1.65%) |
Jun 22, 2015 | 1.951 | 2.033 | 1.951 | 1.995 | 42,065 | +0.00(+0.11%) |
Jun 19, 2015 | 1.951 | 2.017 | 1.951 | 1.993 | 22,073 | +0.03(+1.28%) |
Jun 18, 2015 | 1.987 | 2.061 | 1.935 | 1.967 | 158,326 | -0.01(-0.28%) |
Jun 17, 2015 | 1.989 | 1.989 | 1.924 | 1.973 | 34,883 | +0.02(+1.13%) |
Jun 16, 2015 | 1.902 | 1.962 | 1.902 | 1.951 | 65,310 | +0.05(+2.45%) |
Jun 15, 2015 | 1.896 | 1.978 | 1.890 | 1.904 | 51,862 | -0.01(-0.43%) |
Jun 12, 2015 | 1.896 | 1.951 | 1.896 | 1.913 | 33,085 | +0.01(+0.29%) |
Jun 11, 2015 | 1.907 | 1.924 | 1.880 | 1.907 | 34,770 | -0.00(-0.12%) |
Jun 10, 2015 | 1.913 | 1.998 | 1.885 | 1.909 | 163,861 | +0.01(+0.40%) |
Jun 09, 2015 | 1.913 | 1.924 | 1.902 | 1.902 | 48,137 | +0.01(+0.58%) |
Jun 08, 2015 | 1.896 | 1.907 | 1.885 | 1.891 | 14,047 | +0.01(+0.78%) |
Jun 05, 2015 | 1.896 | 1.896 | 1.872 | 1.876 | 2,787 | +0.01(+0.37%) |
Jun 04, 2015 | 1.896 | 1.896 | 1.869 | 1.869 | 19,819 | -0.01(-0.56%) |
Jun 03, 2015 | 1.907 | 1.907 | 1.865 | 1.880 | 35,381 | -0.01(-0.29%) |
Jun 02, 2015 | 1.896 | 1.907 | 1.876 | 1.885 | 20,474 | +0.00(+0.12%) |