Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.910 | 2.955 | 2.888 | 2.910 | 58,353 | +0.04(+1.25%) |
Sep 29, 2015 | 2.821 | 2.937 | 2.812 | 2.875 | 42,451 | +0.08(+2.88%) |
Sep 28, 2015 | 2.946 | 2.948 | 2.794 | 2.794 | 57,254 | -0.13(-4.29%) |
Sep 25, 2015 | 2.973 | 2.973 | 2.919 | 2.919 | 44,737 | -0.04(-1.21%) |
Sep 24, 2015 | 2.884 | 2.955 | 2.884 | 2.955 | 61,576 | +0.03(+0.92%) |
Sep 23, 2015 | 2.919 | 2.955 | 2.901 | 2.928 | 45,961 | -0.01(-0.30%) |
Sep 22, 2015 | 2.904 | 2.955 | 2.904 | 2.937 | 39,766 | +0.03(+0.92%) |
Sep 21, 2015 | 2.857 | 2.955 | 2.857 | 2.910 | 46,375 | +0.02(+0.62%) |
Sep 18, 2015 | 2.884 | 2.955 | 2.884 | 2.893 | 39,558 | -0.05(-1.82%) |
Sep 17, 2015 | 2.928 | 2.955 | 2.901 | 2.946 | 60,061 | -0.01(-0.30%) |
Sep 16, 2015 | 2.893 | 2.973 | 2.866 | 2.955 | 60,151 | +0.07(+2.48%) |
Sep 15, 2015 | 2.893 | 2.955 | 2.857 | 2.884 | 100,970 | -0.03(-0.92%) |
Sep 14, 2015 | 2.955 | 2.973 | 2.910 | 2.910 | 50,709 | -0.02(-0.71%) |
Sep 11, 2015 | 2.866 | 2.946 | 2.839 | 2.931 | 44,370 | +0.04(+1.34%) |
Sep 10, 2015 | 2.794 | 2.955 | 2.794 | 2.893 | 63,789 | +0.04(+1.25%) |
Sep 09, 2015 | 2.982 | 3.000 | 2.848 | 2.857 | 52,655 | -0.04(-1.54%) |
Sep 08, 2015 | 2.955 | 2.982 | 2.875 | 2.901 | 43,338 | +0.01(+0.31%) |
Sep 04, 2015 | 2.830 | 2.893 | 2.893 | 2.893 | 30,484 | +0.02(+0.62%) |
Sep 03, 2015 | 2.964 | 3.018 | 2.866 | 2.875 | 112,569 | -0.07(-2.43%) |
Sep 02, 2015 | 2.991 | 3.000 | 2.928 | 2.946 | 62,401 | +0.02(+0.61%) |
Sep 01, 2015 | 2.946 | 3.036 | 2.901 | 2.928 | 91,198 | -0.11(-3.54%) |
Aug 31, 2015 | 2.928 | 3.063 | 2.919 | 3.036 | 78,845 | +0.04(+1.50%) |
Aug 28, 2015 | 2.964 | 3.045 | 2.964 | 2.991 | 75,646 | -0.01(-0.30%) |
Aug 27, 2015 | 2.848 | 3.000 | 2.830 | 3.000 | 203,165 | +0.23(+8.41%) |
Aug 26, 2015 | 2.803 | 2.830 | 2.740 | 2.767 | 59,745 | +0.04(+1.64%) |
Aug 25, 2015 | 2.839 | 2.839 | 2.714 | 2.722 | 73,150 | +0.01(+0.33%) |
Aug 24, 2015 | 2.579 | 2.812 | 2.552 | 2.713 | 129,847 | -0.13(-4.72%) |
Aug 21, 2015 | 2.776 | 2.910 | 2.776 | 2.848 | 81,544 | -0.02(-0.62%) |
Aug 20, 2015 | 2.973 | 2.964 | 2.830 | 2.866 | 82,980 | -0.10(-3.32%) |
Aug 19, 2015 | 3.045 | 3.063 | 2.919 | 2.964 | 137,196 | -0.03(-0.90%) |
Aug 18, 2015 | 3.036 | 3.036 | 2.964 | 2.991 | 100,199 | +0.05(+1.83%) |
Aug 17, 2015 | 2.919 | 2.964 | 2.866 | 2.937 | 114,041 | +0.07(+2.50%) |
Aug 14, 2015 | 2.910 | 2.964 | 2.785 | 2.866 | 160,104 | -0.01(-0.31%) |
Aug 13, 2015 | 3.009 | 3.027 | 2.848 | 2.875 | 98,294 | +0.01(+0.31%) |
Aug 12, 2015 | 2.866 | 2.893 | 2.821 | 2.866 | 119,333 | +0.00(+0.00%) |
Aug 11, 2015 | 2.866 | 2.866 | 2.821 | 2.866 | 90,832 | +0.02(+0.63%) |
Aug 10, 2015 | 2.731 | 2.866 | 2.728 | 2.848 | 103,592 | +0.16(+6.00%) |
Aug 07, 2015 | 2.767 | 2.857 | 2.678 | 2.687 | 79,631 | -0.08(-2.91%) |
Aug 06, 2015 | 2.633 | 2.803 | 2.624 | 2.767 | 80,064 | +0.16(+6.19%) |
Aug 05, 2015 | 2.570 | 2.678 | 2.570 | 2.606 | 53,482 | +0.04(+1.39%) |
Aug 04, 2015 | 2.651 | 2.678 | 2.561 | 2.570 | 66,454 | -0.06(-2.38%) |
Aug 03, 2015 | 2.678 | 2.758 | 2.624 | 2.633 | 63,705 | +0.01(+0.34%) |
Jul 31, 2015 | 2.597 | 2.660 | 2.552 | 2.624 | 82,428 | +0.04(+1.74%) |
Jul 30, 2015 | 2.543 | 2.597 | 2.534 | 2.579 | 43,708 | +0.05(+2.13%) |
Jul 29, 2015 | 2.552 | 2.615 | 2.418 | 2.525 | 158,309 | +0.02(+0.71%) |
Jul 28, 2015 | 2.409 | 2.597 | 2.409 | 2.507 | 169,881 | +0.01(+0.36%) |
Jul 27, 2015 | 2.543 | 2.570 | 2.454 | 2.499 | 142,896 | +0.00(+0.00%) |
Jul 24, 2015 | 2.534 | 2.561 | 2.481 | 2.499 | 75,536 | +0.01(+0.36%) |
Jul 23, 2015 | 2.552 | 2.624 | 2.481 | 2.490 | 89,427 | -0.05(-2.11%) |
Jul 22, 2015 | 2.534 | 2.588 | 2.507 | 2.543 | 206,428 | +0.01(+0.35%) |
Jul 21, 2015 | 2.660 | 2.704 | 2.507 | 2.534 | 565,282 | -0.13(-4.71%) |
Jul 20, 2015 | 2.687 | 2.722 | 2.651 | 2.660 | 108,321 | -0.05(-1.98%) |
Jul 17, 2015 | 2.740 | 2.803 | 2.687 | 2.713 | 127,751 | -0.12(-4.11%) |
Jul 16, 2015 | 2.875 | 2.901 | 2.812 | 2.830 | 46,648 | -0.01(-0.32%) |
Jul 15, 2015 | 2.893 | 2.937 | 2.812 | 2.839 | 49,761 | -0.07(-2.46%) |
Jul 14, 2015 | 2.821 | 2.937 | 2.821 | 2.910 | 60,537 | +0.03(+0.93%) |
Jul 13, 2015 | 2.937 | 2.946 | 2.857 | 2.884 | 65,056 | -0.02(-0.62%) |
Jul 10, 2015 | 2.830 | 2.928 | 2.830 | 2.901 | 77,897 | +0.10(+3.51%) |
Jul 09, 2015 | 2.722 | 2.830 | 2.722 | 2.803 | 40,621 | +0.13(+4.68%) |
Jul 08, 2015 | 2.812 | 2.830 | 2.678 | 2.678 | 155,700 | -0.14(-5.08%) |
Jul 07, 2015 | 2.839 | 2.884 | 2.776 | 2.821 | 61,767 | -0.05(-1.87%) |
Jul 06, 2015 | 2.848 | 2.910 | 2.758 | 2.875 | 180,075 | -0.02(-0.62%) |
Jul 02, 2015 | 2.866 | 2.893 | 2.893 | 2.893 | 97,261 | +0.03(+0.94%) |