Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.693 | 2.731 | 2.676 | 2.719 | 205,089 | +0.04(+1.59%) |
Aug 28, 2015 | 2.680 | 2.710 | 2.663 | 2.676 | 311,018 | -0.00(-0.16%) |
Aug 27, 2015 | 2.693 | 2.744 | 2.659 | 2.680 | 542,664 | +0.01(+0.48%) |
Aug 26, 2015 | 2.659 | 2.672 | 2.621 | 2.667 | 172,405 | +0.06(+2.12%) |
Aug 25, 2015 | 2.595 | 2.680 | 2.595 | 2.612 | 606,181 | +0.04(+1.66%) |
Aug 24, 2015 | 2.693 | 2.724 | 2.565 | 2.570 | 679,459 | -0.20(-7.08%) |
Aug 21, 2015 | 2.765 | 2.772 | 2.723 | 2.765 | 462,457 | -0.01(-0.31%) |
Aug 20, 2015 | 2.795 | 2.800 | 2.753 | 2.774 | 228,684 | -0.03(-1.21%) |
Aug 19, 2015 | 2.791 | 2.817 | 2.778 | 2.808 | 211,607 | +0.03(+0.92%) |
Aug 18, 2015 | 2.804 | 2.812 | 2.778 | 2.782 | 125,537 | -0.03(-1.06%) |
Aug 17, 2015 | 2.791 | 2.833 | 2.782 | 2.812 | 124,014 | +0.02(+0.76%) |
Aug 14, 2015 | 2.778 | 2.799 | 2.761 | 2.791 | 79,173 | +0.00(+0.00%) |
Aug 13, 2015 | 2.748 | 2.795 | 2.723 | 2.791 | 318,524 | +0.03(+0.92%) |
Aug 12, 2015 | 2.731 | 2.782 | 2.714 | 2.765 | 472,291 | +0.03(+1.25%) |
Aug 11, 2015 | 2.731 | 2.740 | 2.715 | 2.731 | 354,167 | +0.00(+0.15%) |
Aug 10, 2015 | 2.727 | 2.744 | 2.723 | 2.727 | 415,555 | +0.01(+0.31%) |
Aug 07, 2015 | 2.711 | 2.727 | 2.694 | 2.719 | 280,690 | +0.00(+0.15%) |
Aug 06, 2015 | 2.765 | 2.765 | 2.715 | 2.715 | 527,642 | -0.06(-2.10%) |
Aug 05, 2015 | 2.827 | 2.827 | 2.760 | 2.773 | 336,191 | -0.03(-1.19%) |
Aug 04, 2015 | 2.844 | 2.844 | 2.781 | 2.806 | 297,473 | -0.03(-1.03%) |
Aug 03, 2015 | 2.835 | 2.848 | 2.806 | 2.835 | 327,173 | -0.01(-0.29%) |
Jul 31, 2015 | 2.806 | 2.881 | 2.773 | 2.844 | 433,584 | +0.04(+1.33%) |
Jul 30, 2015 | 2.785 | 2.806 | 2.773 | 2.806 | 308,028 | +0.02(+0.75%) |
Jul 29, 2015 | 2.752 | 2.789 | 2.735 | 2.785 | 327,767 | +0.03(+1.21%) |
Jul 28, 2015 | 2.781 | 2.798 | 2.748 | 2.752 | 544,899 | -0.02(-0.60%) |
Jul 27, 2015 | 2.781 | 2.794 | 2.756 | 2.769 | 506,224 | -0.01(-0.45%) |
Jul 24, 2015 | 2.798 | 2.798 | 2.769 | 2.781 | 252,972 | -0.02(-0.74%) |
Jul 23, 2015 | 2.827 | 2.827 | 2.773 | 2.802 | 327,575 | -0.03(-1.17%) |
Jul 22, 2015 | 2.848 | 2.848 | 2.794 | 2.835 | 276,844 | -0.00(-0.15%) |
Jul 21, 2015 | 2.844 | 2.848 | 2.814 | 2.839 | 378,236 | -0.02(-0.73%) |
Jul 20, 2015 | 2.860 | 2.868 | 2.831 | 2.860 | 419,124 | +0.00(+0.15%) |
Jul 17, 2015 | 2.827 | 2.856 | 2.827 | 2.856 | 198,111 | +0.02(+0.59%) |
Jul 16, 2015 | 2.877 | 2.877 | 2.831 | 2.839 | 162,474 | -0.04(-1.44%) |
Jul 15, 2015 | 2.868 | 2.881 | 2.852 | 2.881 | 128,848 | +0.01(+0.29%) |
Jul 14, 2015 | 2.860 | 2.885 | 2.848 | 2.873 | 404,042 | +0.02(+0.58%) |
Jul 13, 2015 | 2.814 | 2.856 | 2.814 | 2.856 | 264,716 | +0.07(+2.38%) |
Jul 10, 2015 | 2.781 | 2.806 | 2.773 | 2.789 | 345,474 | +0.01(+0.30%) |
Jul 09, 2015 | 2.798 | 2.810 | 2.765 | 2.781 | 306,905 | -0.02(-0.59%) |
Jul 08, 2015 | 2.814 | 2.844 | 2.794 | 2.798 | 241,777 | -0.03(-1.17%) |
Jul 07, 2015 | 2.798 | 2.844 | 2.789 | 2.831 | 230,361 | +0.03(+1.19%) |
Jul 06, 2015 | 2.785 | 2.802 | 2.765 | 2.798 | 208,103 | +0.02(+0.75%) |
Jul 02, 2015 | 2.798 | 2.777 | 2.777 | 2.777 | 218,896 | -0.03(-1.18%) |
Jul 01, 2015 | 2.802 | 2.827 | 2.794 | 2.810 | 335,229 | +0.00(+0.00%) |
Jun 30, 2015 | 2.744 | 2.812 | 2.735 | 2.810 | 403,426 | +0.06(+2.27%) |
Jun 29, 2015 | 2.819 | 2.823 | 2.731 | 2.748 | 660,457 | -0.09(-3.08%) |
Jun 26, 2015 | 2.823 | 2.839 | 2.806 | 2.835 | 480,889 | +0.00(+0.15%) |
Jun 25, 2015 | 2.848 | 2.852 | 2.831 | 2.831 | 500,730 | -0.01(-0.29%) |
Jun 24, 2015 | 2.877 | 2.877 | 2.831 | 2.839 | 237,411 | -0.02(-0.87%) |
Jun 23, 2015 | 2.860 | 2.877 | 2.848 | 2.864 | 319,656 | +0.00(+0.15%) |
Jun 22, 2015 | 2.848 | 2.881 | 2.848 | 2.860 | 445,284 | -0.00(-0.15%) |
Jun 19, 2015 | 2.889 | 2.902 | 2.844 | 2.864 | 450,614 | -0.03(-1.01%) |
Jun 18, 2015 | 2.856 | 2.898 | 2.848 | 2.893 | 275,047 | +0.02(+0.87%) |
Jun 17, 2015 | 2.877 | 2.877 | 2.839 | 2.868 | 267,648 | -0.01(-0.29%) |
Jun 16, 2015 | 2.910 | 2.910 | 2.873 | 2.877 | 247,081 | -0.02(-0.86%) |
Jun 15, 2015 | 2.923 | 2.927 | 2.898 | 2.902 | 549,659 | -0.01(-0.29%) |
Jun 12, 2015 | 2.898 | 2.914 | 2.860 | 2.910 | 838,723 | +0.01(+0.43%) |
Jun 11, 2015 | 2.873 | 2.910 | 2.868 | 2.898 | 358,225 | +0.05(+1.75%) |
Jun 10, 2015 | 2.852 | 2.873 | 2.839 | 2.848 | 439,845 | -0.00(-0.15%) |
Jun 09, 2015 | 2.860 | 2.860 | 2.848 | 2.852 | 502,623 | -0.01(-0.29%) |
Jun 08, 2015 | 2.873 | 2.881 | 2.852 | 2.860 | 313,246 | -0.03(-1.01%) |
Jun 05, 2015 | 2.885 | 2.906 | 2.885 | 2.889 | 441,950 | +0.00(+0.14%) |
Jun 04, 2015 | 2.906 | 2.935 | 2.885 | 2.885 | 390,579 | -0.03(-1.14%) |
Jun 03, 2015 | 2.931 | 2.939 | 2.910 | 2.918 | 413,436 | -0.03(-0.99%) |
Jun 02, 2015 | 2.956 | 2.956 | 2.935 | 2.947 | 668,027 | +0.00(+0.00%) |