Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.698 | 2.728 | 2.663 | 2.664 | 479,342 | -0.04(-1.57%) |
Oct 29, 2015 | 2.732 | 2.734 | 2.685 | 2.706 | 144,719 | -0.03(-0.94%) |
Oct 28, 2015 | 2.715 | 2.732 | 2.668 | 2.732 | 268,017 | +0.03(+0.94%) |
Oct 27, 2015 | 2.749 | 2.758 | 2.672 | 2.706 | 263,765 | -0.05(-1.85%) |
Oct 26, 2015 | 2.758 | 2.775 | 2.749 | 2.758 | 189,016 | +0.01(+0.31%) |
Oct 23, 2015 | 2.753 | 2.753 | 2.728 | 2.749 | 110,984 | -0.00(-0.15%) |
Oct 22, 2015 | 2.770 | 2.770 | 2.736 | 2.753 | 90,490 | +0.00(+0.15%) |
Oct 21, 2015 | 2.719 | 2.753 | 2.719 | 2.749 | 175,591 | +0.02(+0.62%) |
Oct 20, 2015 | 2.728 | 2.732 | 2.706 | 2.732 | 143,609 | +0.00(+0.16%) |
Oct 19, 2015 | 2.728 | 2.741 | 2.719 | 2.728 | 69,073 | +0.01(+0.31%) |
Oct 16, 2015 | 2.723 | 2.749 | 2.719 | 2.719 | 205,475 | -0.02(-0.78%) |
Oct 15, 2015 | 2.728 | 2.745 | 2.706 | 2.741 | 133,741 | +0.02(+0.78%) |
Oct 14, 2015 | 2.706 | 2.753 | 2.706 | 2.719 | 103,774 | -0.02(-0.62%) |
Oct 13, 2015 | 2.736 | 2.749 | 2.719 | 2.736 | 179,392 | -0.02(-0.77%) |
Oct 12, 2015 | 2.753 | 2.762 | 2.741 | 2.758 | 82,965 | +0.01(+0.31%) |
Oct 09, 2015 | 2.749 | 2.766 | 2.728 | 2.749 | 137,983 | -0.00(-0.15%) |
Oct 08, 2015 | 2.741 | 2.770 | 2.732 | 2.753 | 114,042 | +0.02(+0.62%) |
Oct 07, 2015 | 2.741 | 2.770 | 2.728 | 2.736 | 195,811 | -0.00(-0.16%) |
Oct 06, 2015 | 2.749 | 2.762 | 2.698 | 2.741 | 148,262 | -0.02(-0.62%) |
Oct 05, 2015 | 2.702 | 2.770 | 2.702 | 2.758 | 86,039 | +0.06(+2.21%) |
Oct 02, 2015 | 2.702 | 2.753 | 2.668 | 2.698 | 123,286 | -0.03(-1.09%) |
Oct 01, 2015 | 2.728 | 2.728 | 2.672 | 2.728 | 144,883 | +0.02(+0.63%) |
Sep 30, 2015 | 2.741 | 2.741 | 2.677 | 2.711 | 259,371 | -0.01(-0.47%) |
Sep 29, 2015 | 2.711 | 2.728 | 2.681 | 2.723 | 270,830 | +0.03(+1.11%) |
Sep 28, 2015 | 2.741 | 2.745 | 2.655 | 2.694 | 257,576 | -0.03(-1.25%) |
Sep 25, 2015 | 2.796 | 2.804 | 2.728 | 2.728 | 263,024 | -0.07(-2.44%) |
Sep 24, 2015 | 2.813 | 2.813 | 2.770 | 2.796 | 117,465 | -0.02(-0.61%) |
Sep 23, 2015 | 2.822 | 2.822 | 2.787 | 2.813 | 227,950 | +0.02(+0.76%) |
Sep 22, 2015 | 2.775 | 2.813 | 2.762 | 2.792 | 150,423 | +0.01(+0.31%) |
Sep 21, 2015 | 2.787 | 2.804 | 2.766 | 2.783 | 264,315 | +0.01(+0.31%) |
Sep 18, 2015 | 2.681 | 2.775 | 2.677 | 2.775 | 395,362 | +0.08(+2.84%) |
Sep 17, 2015 | 2.702 | 2.711 | 2.689 | 2.698 | 189,370 | -0.00(-0.16%) |
Sep 16, 2015 | 2.694 | 2.711 | 2.689 | 2.702 | 123,631 | +0.02(+0.63%) |
Sep 15, 2015 | 2.694 | 2.702 | 2.685 | 2.685 | 86,527 | -0.01(-0.47%) |
Sep 14, 2015 | 2.664 | 2.723 | 2.655 | 2.698 | 174,495 | +0.05(+1.93%) |
Sep 11, 2015 | 2.638 | 2.659 | 2.630 | 2.647 | 123,316 | +0.00(+0.16%) |
Sep 10, 2015 | 2.660 | 2.664 | 2.634 | 2.643 | 225,707 | +0.00(+0.00%) |
Sep 09, 2015 | 2.715 | 2.715 | 2.642 | 2.643 | 138,872 | -0.06(-2.05%) |
Sep 08, 2015 | 2.698 | 2.711 | 2.677 | 2.698 | 171,433 | +0.03(+0.96%) |
Sep 04, 2015 | 2.668 | 2.672 | 2.672 | 2.672 | 96,431 | -0.03(-0.95%) |
Sep 03, 2015 | 2.702 | 2.711 | 2.689 | 2.698 | 128,689 | +0.01(+0.48%) |
Sep 02, 2015 | 2.711 | 2.728 | 2.681 | 2.685 | 277,493 | -0.00(-0.16%) |
Sep 01, 2015 | 2.723 | 2.732 | 2.685 | 2.689 | 239,740 | -0.03(-1.25%) |
Aug 31, 2015 | 2.698 | 2.736 | 2.681 | 2.723 | 204,715 | +0.04(+1.59%) |
Aug 28, 2015 | 2.685 | 2.715 | 2.668 | 2.681 | 310,451 | -0.00(-0.16%) |
Aug 27, 2015 | 2.698 | 2.749 | 2.664 | 2.685 | 541,675 | +0.01(+0.48%) |
Aug 26, 2015 | 2.664 | 2.677 | 2.625 | 2.672 | 172,090 | +0.06(+2.12%) |
Aug 25, 2015 | 2.600 | 2.685 | 2.600 | 2.617 | 605,075 | +0.04(+1.66%) |
Aug 24, 2015 | 2.698 | 2.729 | 2.570 | 2.574 | 678,220 | -0.20(-7.08%) |
Aug 21, 2015 | 2.770 | 2.777 | 2.728 | 2.770 | 461,613 | -0.01(-0.31%) |
Aug 20, 2015 | 2.800 | 2.806 | 2.758 | 2.779 | 228,267 | -0.03(-1.21%) |
Aug 19, 2015 | 2.796 | 2.823 | 2.783 | 2.813 | 211,221 | +0.03(+0.92%) |
Aug 18, 2015 | 2.809 | 2.817 | 2.783 | 2.787 | 125,308 | -0.03(-1.06%) |
Aug 17, 2015 | 2.796 | 2.838 | 2.787 | 2.817 | 123,788 | +0.02(+0.76%) |
Aug 14, 2015 | 2.783 | 2.804 | 2.766 | 2.796 | 79,028 | +0.00(+0.00%) |
Aug 13, 2015 | 2.753 | 2.800 | 2.728 | 2.796 | 317,943 | +0.03(+0.92%) |
Aug 12, 2015 | 2.736 | 2.787 | 2.719 | 2.770 | 471,430 | +0.03(+1.25%) |
Aug 11, 2015 | 2.736 | 2.745 | 2.720 | 2.736 | 353,522 | +0.00(+0.15%) |
Aug 10, 2015 | 2.732 | 2.749 | 2.728 | 2.732 | 414,797 | +0.01(+0.31%) |
Aug 07, 2015 | 2.715 | 2.732 | 2.699 | 2.724 | 280,178 | +0.00(+0.15%) |
Aug 06, 2015 | 2.770 | 2.770 | 2.720 | 2.720 | 526,680 | -0.06(-2.10%) |
Aug 05, 2015 | 2.832 | 2.832 | 2.765 | 2.778 | 335,578 | -0.03(-1.19%) |
Aug 04, 2015 | 2.849 | 2.849 | 2.786 | 2.811 | 296,931 | -0.03(-1.03%) |