Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.000 | 3.000 | 2.911 | 2.946 | 25,598 | -0.07(-2.30%) |
Aug 28, 2015 | 3.000 | 3.020 | 2.990 | 3.015 | 17,595 | +0.07(+2.35%) |
Aug 27, 2015 | 2.946 | 2.995 | 2.728 | 2.946 | 4,944 | +0.14(+5.01%) |
Aug 26, 2015 | 2.787 | 2.837 | 2.723 | 2.805 | 10,249 | -0.02(-0.77%) |
Aug 25, 2015 | 2.822 | 2.921 | 2.822 | 2.827 | 7,998 | +0.10(+3.63%) |
Aug 24, 2015 | 2.673 | 2.743 | 2.673 | 2.728 | 15,191 | -0.09(-3.33%) |
Aug 21, 2015 | 2.787 | 2.970 | 2.649 | 2.822 | 44,914 | -0.03(-1.17%) |
Aug 20, 2015 | 2.882 | 2.882 | 2.772 | 2.855 | 16,098 | -0.04(-1.35%) |
Aug 19, 2015 | 2.881 | 2.980 | 2.881 | 2.894 | 29,210 | -0.03(-1.13%) |
Aug 18, 2015 | 2.921 | 2.961 | 2.886 | 2.928 | 23,390 | +0.01(+0.40%) |
Aug 17, 2015 | 2.921 | 2.970 | 2.916 | 2.916 | 9,935 | -0.02(-0.84%) |
Aug 14, 2015 | 2.921 | 2.965 | 2.921 | 2.941 | 14,939 | -0.01(-0.34%) |
Aug 13, 2015 | 2.951 | 2.951 | 2.951 | 2.951 | 391 | +0.00(+0.08%) |
Aug 12, 2015 | 2.931 | 2.951 | 2.931 | 2.948 | 6,528 | -0.00(-0.08%) |
Aug 11, 2015 | 3.010 | 3.010 | 2.921 | 2.951 | 13,008 | -0.06(-1.97%) |
Aug 10, 2015 | 3.020 | 3.035 | 2.927 | 3.010 | 18,033 | +0.01(+0.50%) |
Aug 07, 2015 | 2.896 | 2.995 | 2.871 | 2.995 | 38,546 | +0.11(+3.95%) |
Aug 06, 2015 | 2.803 | 2.916 | 2.797 | 2.881 | 7,457 | -0.01(-0.51%) |
Aug 05, 2015 | 2.901 | 2.956 | 2.881 | 2.896 | 22,748 | -0.00(-0.17%) |
Aug 04, 2015 | 2.624 | 2.901 | 2.624 | 2.901 | 29,700 | +0.04(+1.38%) |
Aug 03, 2015 | 2.921 | 2.921 | 2.861 | 2.861 | 6,898 | -0.03(-1.20%) |
Jul 31, 2015 | 2.861 | 2.921 | 2.861 | 2.896 | 33,241 | +0.04(+1.56%) |
Jul 29, 2015 | 2.857 | 2.852 | 2.852 | 2.852 | 103 | +0.03(+1.23%) |
Jul 28, 2015 | 2.871 | 2.871 | 2.624 | 2.817 | 34,924 | +0.11(+4.02%) |
Jul 27, 2015 | 2.748 | 2.822 | 2.624 | 2.708 | 47,946 | -0.09(-3.19%) |
Jul 24, 2015 | 2.852 | 2.921 | 2.683 | 2.797 | 49,023 | -0.09(-3.25%) |
Jul 23, 2015 | 2.857 | 2.970 | 2.832 | 2.891 | 27,519 | -0.06(-2.01%) |
Jul 22, 2015 | 2.961 | 2.990 | 2.906 | 2.951 | 10,537 | -0.04(-1.25%) |
Jul 21, 2015 | 2.936 | 2.995 | 2.936 | 2.988 | 41,475 | +0.07(+2.29%) |
Jul 20, 2015 | 2.951 | 2.970 | 2.866 | 2.921 | 28,476 | -0.02(-0.67%) |
Jul 17, 2015 | 2.946 | 2.946 | 2.827 | 2.941 | 16,690 | +0.02(+0.68%) |
Jul 16, 2015 | 2.911 | 2.921 | 2.782 | 2.921 | 18,199 | +0.01(+0.51%) |
Jul 15, 2015 | 2.881 | 2.906 | 2.876 | 2.906 | 13,703 | +0.03(+1.21%) |
Jul 14, 2015 | 2.837 | 2.880 | 2.837 | 2.871 | 4,486 | -0.02(-0.60%) |
Jul 13, 2015 | 2.911 | 2.911 | 2.758 | 2.889 | 18,381 | +0.00(+0.09%) |
Jul 10, 2015 | 2.810 | 2.886 | 2.810 | 2.886 | 9,972 | +0.00(+0.00%) |
Jul 09, 2015 | 2.861 | 2.886 | 2.832 | 2.886 | 9,229 | +0.04(+1.57%) |
Jul 08, 2015 | 2.787 | 2.842 | 2.772 | 2.842 | 15,054 | +0.10(+3.80%) |
Jul 07, 2015 | 2.822 | 2.822 | 2.738 | 2.738 | 10,901 | -0.08(-2.98%) |
Jul 06, 2015 | 2.738 | 2.822 | 2.738 | 2.822 | 6,655 | +0.07(+2.70%) |
Jul 02, 2015 | 2.767 | 2.748 | 2.748 | 2.748 | 2,019 | -0.09(-3.14%) |
Jul 01, 2015 | 2.827 | 2.871 | 2.748 | 2.837 | 3,831 | +0.00(+0.00%) |
Jun 30, 2015 | 2.847 | 2.852 | 2.777 | 2.837 | 20,080 | +0.07(+2.69%) |
Jun 29, 2015 | 2.831 | 2.831 | 2.738 | 2.762 | 13,091 | -0.01(-0.53%) |
Jun 26, 2015 | 2.832 | 2.871 | 2.748 | 2.777 | 29,325 | +0.03(+1.08%) |
Jun 25, 2015 | 2.842 | 2.842 | 2.748 | 2.748 | 13,072 | -0.03(-1.07%) |
Jun 24, 2015 | 2.733 | 2.822 | 2.733 | 2.777 | 4,286 | +0.01(+0.54%) |
Jun 23, 2015 | 2.802 | 2.822 | 2.762 | 2.762 | 8,495 | -0.02(-0.71%) |
Jun 22, 2015 | 2.738 | 2.782 | 2.738 | 2.782 | 4,558 | -0.06(-2.26%) |
Jun 19, 2015 | 2.852 | 2.852 | 2.738 | 2.847 | 17,759 | +0.01(+0.52%) |
Jun 18, 2015 | 2.758 | 2.832 | 2.758 | 2.832 | 8,475 | +0.07(+2.69%) |
Jun 17, 2015 | 2.769 | 2.802 | 2.758 | 2.758 | 6,019 | +0.00(+0.18%) |
Jun 16, 2015 | 2.738 | 2.812 | 2.738 | 2.753 | 5,651 | +0.01(+0.54%) |
Jun 15, 2015 | 2.698 | 2.738 | 2.609 | 2.738 | 5,397 | +0.02(+0.91%) |
Jun 12, 2015 | 2.777 | 2.777 | 2.713 | 2.713 | 424 | -0.04(-1.44%) |
Jun 11, 2015 | 2.787 | 2.817 | 2.619 | 2.753 | 12,460 | -0.03(-1.24%) |
Jun 10, 2015 | 2.634 | 2.822 | 2.634 | 2.787 | 27,796 | +0.00(+0.18%) |
Jun 08, 2015 | 2.644 | 2.782 | 2.782 | 2.782 | 335 | +0.01(+0.36%) |
Jun 05, 2015 | 2.713 | 2.837 | 2.650 | 2.772 | 23,513 | -0.00(-0.18%) |
Jun 04, 2015 | 2.738 | 2.787 | 2.693 | 2.777 | 23,530 | +0.07(+2.56%) |
Jun 03, 2015 | 2.649 | 2.817 | 2.649 | 2.708 | 9,368 | -0.07(-2.67%) |
Jun 02, 2015 | 2.728 | 2.797 | 2.634 | 2.782 | 46,199 | +0.03(+1.26%) |