Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.984 | 3.009 | 2.958 | 2.989 | 58,096 | +0.10(+3.42%) |
Sep 29, 2015 | 2.901 | 2.954 | 2.851 | 2.890 | 42,429 | +0.02(+0.83%) |
Sep 28, 2015 | 2.930 | 2.964 | 2.732 | 2.866 | 41,037 | -0.05(-1.66%) |
Sep 25, 2015 | 2.875 | 2.954 | 2.836 | 2.915 | 35,810 | -0.00(-0.17%) |
Sep 24, 2015 | 2.903 | 2.944 | 2.903 | 2.920 | 15,002 | +0.00(+0.17%) |
Sep 23, 2015 | 2.831 | 2.954 | 2.831 | 2.915 | 47,724 | +0.07(+2.43%) |
Sep 22, 2015 | 2.767 | 2.846 | 2.742 | 2.846 | 20,263 | +0.08(+2.86%) |
Sep 21, 2015 | 2.722 | 2.767 | 2.717 | 2.767 | 8,582 | -0.01(-0.53%) |
Sep 18, 2015 | 2.666 | 2.781 | 2.658 | 2.781 | 60,175 | +0.05(+1.99%) |
Sep 17, 2015 | 2.816 | 2.861 | 2.727 | 2.727 | 42,715 | -0.09(-3.33%) |
Sep 16, 2015 | 2.821 | 2.880 | 2.811 | 2.821 | 5,495 | +0.00(+0.00%) |
Sep 15, 2015 | 2.786 | 2.885 | 2.781 | 2.821 | 21,992 | -0.02(-0.70%) |
Sep 14, 2015 | 2.811 | 2.875 | 2.786 | 2.841 | 32,118 | +0.06(+2.13%) |
Sep 11, 2015 | 2.781 | 2.841 | 2.762 | 2.781 | 15,788 | +0.00(+0.18%) |
Sep 10, 2015 | 2.781 | 2.800 | 2.727 | 2.777 | 23,342 | -0.00(-0.18%) |
Sep 09, 2015 | 2.742 | 2.836 | 2.742 | 2.781 | 38,840 | +0.03(+1.26%) |
Sep 08, 2015 | 3.063 | 3.137 | 2.757 | 2.747 | 179,337 | -0.13(-4.47%) |
Sep 04, 2015 | 2.831 | 2.875 | 2.875 | 2.875 | 10,930 | -0.02(-0.68%) |
Sep 03, 2015 | 2.905 | 2.944 | 2.851 | 2.895 | 10,543 | +0.07(+2.45%) |
Sep 02, 2015 | 2.960 | 2.960 | 2.826 | 2.826 | 16,267 | -0.08(-2.89%) |
Sep 01, 2015 | 2.964 | 2.964 | 2.752 | 2.910 | 15,555 | -0.03(-1.01%) |
Aug 31, 2015 | 2.994 | 2.994 | 2.905 | 2.940 | 25,651 | -0.07(-2.30%) |
Aug 28, 2015 | 2.994 | 3.014 | 2.984 | 3.009 | 17,632 | +0.07(+2.35%) |
Aug 27, 2015 | 2.940 | 2.989 | 2.722 | 2.940 | 4,955 | +0.14(+5.01%) |
Aug 26, 2015 | 2.781 | 2.831 | 2.717 | 2.799 | 10,270 | -0.02(-0.77%) |
Aug 25, 2015 | 2.816 | 2.915 | 2.816 | 2.821 | 8,015 | +0.10(+3.63%) |
Aug 24, 2015 | 2.668 | 2.738 | 2.668 | 2.722 | 15,223 | -0.09(-3.33%) |
Aug 21, 2015 | 2.781 | 2.964 | 2.643 | 2.816 | 45,008 | -0.03(-1.17%) |
Aug 20, 2015 | 2.876 | 2.876 | 2.767 | 2.849 | 16,132 | -0.04(-1.35%) |
Aug 19, 2015 | 2.875 | 2.974 | 2.875 | 2.888 | 29,270 | -0.03(-1.13%) |
Aug 18, 2015 | 2.915 | 2.954 | 2.880 | 2.921 | 23,439 | +0.01(+0.40%) |
Aug 17, 2015 | 2.915 | 2.964 | 2.910 | 2.910 | 9,956 | -0.02(-0.84%) |
Aug 14, 2015 | 2.915 | 2.959 | 2.915 | 2.935 | 14,970 | -0.01(-0.34%) |
Aug 13, 2015 | 2.944 | 2.944 | 2.944 | 2.944 | 392 | +0.00(+0.08%) |
Aug 12, 2015 | 2.925 | 2.944 | 2.925 | 2.942 | 6,541 | -0.00(-0.08%) |
Aug 11, 2015 | 3.004 | 3.004 | 2.915 | 2.944 | 13,035 | -0.06(-1.97%) |
Aug 10, 2015 | 3.014 | 3.028 | 2.921 | 3.004 | 18,071 | +0.01(+0.50%) |
Aug 07, 2015 | 2.890 | 2.989 | 2.865 | 2.989 | 38,626 | +0.11(+3.95%) |
Aug 06, 2015 | 2.798 | 2.910 | 2.791 | 2.875 | 7,473 | -0.01(-0.51%) |
Aug 05, 2015 | 2.895 | 2.949 | 2.875 | 2.890 | 22,795 | -0.00(-0.17%) |
Aug 04, 2015 | 2.618 | 2.895 | 2.618 | 2.895 | 29,762 | +0.04(+1.38%) |
Aug 03, 2015 | 2.915 | 2.915 | 2.856 | 2.856 | 6,912 | -0.03(-1.20%) |
Jul 31, 2015 | 2.856 | 2.915 | 2.856 | 2.890 | 33,310 | +0.04(+1.56%) |
Jul 29, 2015 | 2.851 | 2.846 | 2.846 | 2.846 | 103 | +0.03(+1.23%) |
Jul 28, 2015 | 2.865 | 2.865 | 2.618 | 2.811 | 34,997 | +0.11(+4.02%) |
Jul 27, 2015 | 2.742 | 2.816 | 2.619 | 2.702 | 48,046 | -0.09(-3.19%) |
Jul 24, 2015 | 2.846 | 2.915 | 2.678 | 2.791 | 49,125 | -0.09(-3.25%) |
Jul 23, 2015 | 2.851 | 2.964 | 2.826 | 2.885 | 27,576 | -0.06(-2.01%) |
Jul 22, 2015 | 2.954 | 2.984 | 2.900 | 2.944 | 10,559 | -0.04(-1.25%) |
Jul 21, 2015 | 2.930 | 2.989 | 2.930 | 2.982 | 41,561 | +0.07(+2.29%) |
Jul 20, 2015 | 2.944 | 2.964 | 2.861 | 2.915 | 28,536 | -0.02(-0.67%) |
Jul 17, 2015 | 2.940 | 2.940 | 2.821 | 2.935 | 16,725 | +0.02(+0.68%) |
Jul 16, 2015 | 2.905 | 2.915 | 2.777 | 2.915 | 18,237 | +0.01(+0.51%) |
Jul 15, 2015 | 2.875 | 2.900 | 2.870 | 2.900 | 13,731 | +0.03(+1.21%) |
Jul 14, 2015 | 2.831 | 2.874 | 2.831 | 2.865 | 4,495 | -0.02(-0.60%) |
Jul 13, 2015 | 2.905 | 2.905 | 2.752 | 2.883 | 18,419 | +0.00(+0.09%) |
Jul 10, 2015 | 2.804 | 2.880 | 2.804 | 2.880 | 9,993 | +0.00(+0.00%) |
Jul 09, 2015 | 2.856 | 2.880 | 2.826 | 2.880 | 9,248 | +0.04(+1.57%) |
Jul 08, 2015 | 2.781 | 2.836 | 2.767 | 2.836 | 15,085 | +0.10(+3.80%) |
Jul 07, 2015 | 2.816 | 2.816 | 2.732 | 2.732 | 10,924 | -0.08(-2.98%) |
Jul 06, 2015 | 2.732 | 2.816 | 2.732 | 2.816 | 6,669 | +0.07(+2.70%) |
Jul 02, 2015 | 2.762 | 2.742 | 2.742 | 2.742 | 2,024 | -0.09(-3.14%) |