Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.470 | 2.600 | 2.430 | 2.430 | 6,200 | -0.07(-2.80%) |
Oct 29, 2015 | 2.570 | 2.570 | 2.500 | 2.500 | 3,227 | -0.10(-3.85%) |
Oct 28, 2015 | 2.690 | 2.760 | 2.590 | 2.600 | 4,033 | -0.09(-3.35%) |
Oct 27, 2015 | 2.500 | 2.690 | 2.500 | 2.690 | 2,599 | +0.19(+7.60%) |
Oct 26, 2015 | 2.680 | 2.680 | 2.430 | 2.500 | 9,614 | -0.16(-6.05%) |
Oct 23, 2015 | 2.400 | 2.860 | 2.390 | 2.661 | 74,550 | +0.14(+5.45%) |
Oct 22, 2015 | 2.300 | 2.990 | 2.300 | 2.523 | 53,348 | -0.03(-1.04%) |
Oct 21, 2015 | 2.230 | 2.620 | 2.230 | 2.550 | 7,116 | +0.04(+1.59%) |
Oct 20, 2015 | 2.250 | 2.510 | 2.150 | 2.510 | 10,486 | +0.11(+4.58%) |
Oct 19, 2015 | 2.500 | 2.510 | 2.240 | 2.400 | 9,282 | +0.00(+0.00%) |
Oct 15, 2015 | 2.290 | 2.400 | 2.400 | 2.400 | 2,800 | +0.15(+6.43%) |
Oct 14, 2015 | 2.250 | 2.255 | 2.250 | 2.255 | 4,851 | +0.00(+0.22%) |
Oct 12, 2015 | 2.250 | 2.250 | 2.250 | 2.250 | 17 | +0.00(+0.22%) |
Oct 08, 2015 | 2.200 | 2.245 | 2.245 | 2.245 | 3,200 | +0.04(+1.58%) |
Oct 07, 2015 | 2.290 | 2.290 | 2.210 | 2.210 | 681 | -0.08(-3.49%) |
Oct 06, 2015 | 2.290 | 2.290 | 2.290 | 2.290 | 114 | +0.04(+1.78%) |
Oct 02, 2015 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | -0.04(-1.75%) |
Sep 30, 2015 | 2.200 | 2.290 | 2.290 | 2.290 | 32 | +0.04(+1.78%) |
Sep 29, 2015 | 2.150 | 2.270 | 2.150 | 2.250 | 2,144 | +0.03(+1.35%) |
Sep 28, 2015 | 2.380 | 2.380 | 2.190 | 2.220 | 6,496 | -0.16(-6.72%) |
Sep 25, 2015 | 2.530 | 2.540 | 2.370 | 2.380 | 4,596 | -0.16(-6.30%) |
Sep 24, 2015 | 2.530 | 2.550 | 2.530 | 2.540 | 1,228 | -0.11(-4.15%) |
Sep 23, 2015 | 2.602 | 2.680 | 2.602 | 2.650 | 487 | -0.07(-2.57%) |
Sep 22, 2015 | 2.580 | 2.720 | 2.510 | 2.720 | 3,856 | +0.15(+5.84%) |
Sep 21, 2015 | 2.300 | 2.580 | 2.300 | 2.570 | 7,936 | +0.20(+8.44%) |
Sep 18, 2015 | 2.750 | 2.910 | 2.370 | 2.370 | 22,134 | -0.54(-18.56%) |
Sep 17, 2015 | 3.010 | 3.010 | 2.810 | 2.910 | 8,913 | -0.09(-3.00%) |
Sep 16, 2015 | 2.970 | 3.000 | 2.930 | 3.000 | 10,617 | -0.03(-0.99%) |
Sep 15, 2015 | 2.960 | 3.050 | 2.620 | 3.030 | 9,463 | -0.02(-0.66%) |
Sep 14, 2015 | 2.840 | 3.050 | 2.840 | 3.050 | 11,617 | +0.48(+18.68%) |
Sep 11, 2015 | 2.460 | 2.790 | 2.430 | 2.570 | 7,255 | +0.11(+4.47%) |
Sep 10, 2015 | 2.260 | 2.460 | 2.260 | 2.460 | 5,052 | +0.14(+6.03%) |
Sep 09, 2015 | 2.400 | 2.400 | 2.270 | 2.320 | 8,679 | -0.08(-3.33%) |
Sep 08, 2015 | 2.210 | 2.400 | 2.210 | 2.400 | 15,514 | -0.01(-0.41%) |
Sep 04, 2015 | 2.410 | 2.410 | 2.410 | 2.410 | 700 | +0.00(+0.00%) |
Sep 03, 2015 | 2.380 | 2.410 | 2.360 | 2.410 | 1,973 | +0.05(+2.03%) |
Sep 02, 2015 | 2.360 | 2.450 | 2.180 | 2.362 | 6,700 | -0.07(-2.80%) |
Sep 01, 2015 | 2.260 | 2.430 | 2.260 | 2.430 | 2,400 | +0.02(+0.83%) |
Aug 31, 2015 | 2.410 | 2.410 | 2.410 | 2.410 | 200 | +0.21(+9.55%) |
Aug 28, 2015 | 2.160 | 2.200 | 2.160 | 2.200 | 1,089 | -0.03(-1.35%) |
Aug 27, 2015 | 2.240 | 2.240 | 2.230 | 2.230 | 1,640 | -0.01(-0.45%) |
Aug 26, 2015 | 2.250 | 2.260 | 2.123 | 2.240 | 18,380 | -0.01(-0.44%) |
Aug 25, 2015 | 2.150 | 2.250 | 2.050 | 2.250 | 6,174 | +0.10(+4.65%) |
Aug 24, 2015 | 2.150 | 2.150 | 2.150 | 2.150 | 1,173 | -0.21(-8.90%) |
Aug 21, 2015 | 2.360 | 2.360 | 2.360 | 2.360 | 100 | +0.06(+2.61%) |
Aug 20, 2015 | 2.400 | 2.400 | 2.300 | 2.300 | 8,300 | -0.10(-4.17%) |
Aug 19, 2015 | 2.400 | 2.402 | 2.400 | 2.400 | 3,800 | -0.05(-2.04%) |
Aug 18, 2015 | 2.470 | 2.470 | 2.400 | 2.450 | 2,181 | +0.05(+2.08%) |
Aug 17, 2015 | 2.440 | 2.440 | 2.400 | 2.400 | 7,245 | -0.04(-1.64%) |
Aug 14, 2015 | 2.450 | 2.450 | 2.440 | 2.440 | 2,912 | -0.01(-0.41%) |
Aug 13, 2015 | 2.450 | 2.450 | 2.450 | 2.450 | 3,692 | -0.02(-0.81%) |
Aug 12, 2015 | 2.450 | 2.470 | 2.450 | 2.470 | 2,000 | +0.00(+0.00%) |
Aug 11, 2015 | 2.470 | 2.470 | 2.470 | 2.470 | 100 | -0.01(-0.40%) |
Aug 10, 2015 | 2.450 | 2.490 | 2.450 | 2.480 | 1,760 | +0.03(+1.22%) |
Aug 07, 2015 | 2.472 | 2.472 | 2.450 | 2.450 | 1,054 | +0.00(+0.00%) |
Aug 06, 2015 | 2.500 | 2.500 | 2.450 | 2.450 | 1,447 | -0.15(-5.77%) |
Aug 04, 2015 | 2.700 | 2.600 | 2.600 | 2.600 | 2,000 | -0.04(-1.52%) |
Aug 03, 2015 | 2.690 | 2.808 | 2.560 | 2.640 | 3,637 | +0.19(+7.76%) |
Jul 31, 2015 | 2.250 | 2.760 | 2.250 | 2.450 | 13,892 | +0.42(+20.69%) |
Jul 29, 2015 | 2.030 | 2.030 | 2.030 | 2.030 | 21 | +0.00(+0.00%) |
Jul 28, 2015 | 2.070 | 2.070 | 2.030 | 2.030 | 308 | -0.00(-0.00%) |
Jul 27, 2015 | 2.260 | 2.260 | 2.030 | 2.030 | 3,811 | -0.24(-10.57%) |
Jul 24, 2015 | 2.263 | 2.340 | 2.263 | 2.270 | 420 | +0.01(+0.44%) |
Jul 21, 2015 | 2.280 | 2.260 | 2.260 | 2.260 | 2,100 | -0.13(-5.44%) |
Jul 17, 2015 | 2.390 | 2.390 | 2.390 | 2.390 | 600 | +0.11(+4.82%) |
Jul 16, 2015 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | +0.01(+0.44%) |
Jul 15, 2015 | 2.260 | 2.270 | 2.260 | 2.270 | 1,689 | +0.00(+0.00%) |
Jul 14, 2015 | 2.270 | 2.270 | 2.270 | 2.270 | 2,000 | +0.00(+0.00%) |
Jul 10, 2015 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.01(+0.44%) |
Jul 09, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 100 | +0.00(+0.00%) |
Jul 08, 2015 | 2.277 | 2.277 | 2.260 | 2.260 | 1,302 | -0.00(-0.04%) |
Jul 07, 2015 | 2.160 | 2.318 | 1.907 | 2.261 | 22,504 | +0.11(+5.16%) |
Jul 06, 2015 | 2.440 | 2.450 | 2.131 | 2.150 | 18,989 | -0.31(-12.59%) |
Jul 02, 2015 | 2.440 | 2.460 | 2.460 | 2.460 | 1,900 | +0.02(+0.80%) |
Jul 01, 2015 | 2.470 | 2.470 | 2.440 | 2.440 | 6,427 | +0.10(+4.27%) |
Jun 30, 2015 | 2.400 | 2.400 | 2.340 | 2.340 | 600 | -0.12(-5.05%) |
Jun 29, 2015 | 2.464 | 2.464 | 2.464 | 2.464 | 1,000 | -0.02(-0.63%) |
Jun 26, 2015 | 2.430 | 2.480 | 2.430 | 2.480 | 3,580 | +0.19(+8.30%) |
Jun 25, 2015 | 2.290 | 2.290 | 2.290 | 2.290 | 100 | -0.02(-0.87%) |
Jun 24, 2015 | 2.270 | 2.310 | 2.270 | 2.310 | 500 | +0.04(+1.76%) |
Jun 23, 2015 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | -0.02(-0.80%) |
Jun 22, 2015 | 2.260 | 2.310 | 2.260 | 2.288 | 689 | -0.09(-3.86%) |
Jun 19, 2015 | 2.420 | 2.438 | 2.380 | 2.380 | 3,997 | +0.06(+2.59%) |
Jun 18, 2015 | 2.320 | 2.320 | 2.320 | 2.320 | 242 | -0.07(-2.93%) |
Jun 17, 2015 | 2.350 | 2.404 | 2.350 | 2.390 | 13,983 | +0.04(+1.70%) |
Jun 16, 2015 | 2.350 | 2.350 | 2.350 | 2.350 | 1,212 | +0.01(+0.47%) |
Jun 15, 2015 | 2.250 | 2.350 | 2.070 | 2.339 | 17,930 | +0.02(+0.82%) |
Jun 12, 2015 | 2.320 | 2.320 | 2.320 | 2.320 | 1,000 | +0.10(+4.50%) |
Jun 11, 2015 | 2.300 | 2.300 | 2.200 | 2.220 | 3,542 | -0.13(-5.53%) |
Jun 10, 2015 | 2.350 | 2.350 | 2.350 | 2.350 | 1,100 | +0.10(+4.31%) |
Jun 09, 2015 | 2.350 | 2.350 | 2.250 | 2.253 | 224,624 | -0.01(-0.32%) |
Jun 08, 2015 | 2.290 | 2.290 | 2.260 | 2.260 | 1,100 | -0.03(-1.31%) |
Jun 04, 2015 | 2.290 | 2.290 | 2.290 | 2.290 | 100 | +0.00(+0.00%) |
Jun 03, 2015 | 2.290 | 2.290 | 2.290 | 2.290 | 113 | -0.24(-9.49%) |
Jun 02, 2015 | 2.400 | 2.530 | 2.400 | 2.530 | 10,000 | +0.18(+7.66%) |
Jun 01, 2015 | 2.350 | 2.350 | 2.350 | 2.350 | 7,620 | -0.05(-2.08%) |
May 29, 2015 | 2.350 | 2.400 | 2.350 | 2.400 | 15,700 | +0.05(+2.13%) |
May 28, 2015 | 2.350 | 2.350 | 2.350 | 2.350 | 850 | +0.00(+0.00%) |
May 27, 2015 | 2.380 | 2.400 | 2.350 | 2.350 | 4,025 | -0.03(-1.26%) |
May 26, 2015 | 2.380 | 2.380 | 2.380 | 2.380 | 100 | -0.14(-5.56%) |
May 22, 2015 | 2.450 | 2.520 | 2.520 | 2.520 | 5,000 | +0.02(+0.80%) |
May 21, 2015 | 2.460 | 2.500 | 2.455 | 2.500 | 5,000 | +0.12(+5.04%) |
May 20, 2015 | 2.384 | 2.384 | 2.380 | 2.380 | 475 | -0.12(-4.80%) |
May 19, 2015 | 2.430 | 2.500 | 2.430 | 2.500 | 6,300 | +0.12(+5.02%) |
May 18, 2015 | 2.380 | 2.450 | 2.380 | 2.381 | 6,800 | -0.01(-0.40%) |
May 15, 2015 | 2.489 | 2.490 | 2.390 | 2.390 | 1,700 | -0.13(-5.15%) |
May 14, 2015 | 2.520 | 2.520 | 2.520 | 2.520 | 657 | +0.12(+5.00%) |
May 13, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 125 | +0.00(+0.00%) |
May 12, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 120 | +0.02(+0.96%) |
May 08, 2015 | 2.350 | 2.377 | 2.377 | 2.377 | 500 | -0.17(-6.78%) |
May 07, 2015 | 2.550 | 2.550 | 2.550 | 2.550 | 5,050 | -0.03(-1.16%) |
May 06, 2015 | 2.600 | 2.600 | 2.494 | 2.580 | 12,500 | +0.23(+9.79%) |
May 05, 2015 | 2.650 | 2.660 | 2.260 | 2.350 | 16,248 | -0.50(-17.60%) |
May 04, 2015 | 2.900 | 2.940 | 2.852 | 2.852 | 3,421 | +0.10(+3.71%) |
Apr 20, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
Apr 17, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
Apr 16, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
Apr 15, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.02(-0.72%) |
Apr 14, 2015 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | +0.01(+0.36%) |
Apr 13, 2015 | 2.750 | 2.888 | 2.750 | 2.760 | 10,329 | -0.03(-1.08%) |
Apr 10, 2015 | 2.750 | 2.800 | 2.750 | 2.790 | 9,102 | +0.03(+1.09%) |
Apr 08, 2015 | 2.760 | 2.760 | 2.760 | 2.760 | 100 | -0.00(-0.05%) |
Apr 07, 2015 | 2.760 | 2.761 | 2.760 | 2.761 | 300 | -0.04(-1.38%) |
Apr 06, 2015 | 2.820 | 2.820 | 2.750 | 2.800 | 3,310 | +0.00(+0.00%) |
Apr 02, 2015 | 2.820 | 2.800 | 2.800 | 2.800 | 4,600 | -0.02(-0.71%) |
Apr 01, 2015 | 2.830 | 2.830 | 2.820 | 2.820 | 363 | +0.02(+0.71%) |
Mar 31, 2015 | 2.990 | 2.990 | 2.800 | 2.800 | 653 | -0.02(-0.71%) |
Mar 27, 2015 | 2.890 | 2.820 | 2.820 | 2.820 | 30 | -0.12(-4.08%) |
Mar 26, 2015 | 2.942 | 2.942 | 2.914 | 2.940 | 3,529 | +0.04(+1.38%) |
Mar 25, 2015 | 3.030 | 3.030 | 2.900 | 2.900 | 301 | +0.03(+1.05%) |
Mar 24, 2015 | 2.940 | 3.000 | 2.870 | 2.870 | 5,415 | +0.00(+0.00%) |
Mar 23, 2015 | 2.930 | 2.930 | 2.800 | 2.870 | 6,251 | +0.12(+4.36%) |
Mar 20, 2015 | 3.150 | 3.150 | 2.750 | 2.750 | 61,086 | -0.30(-9.84%) |
Mar 19, 2015 | 3.140 | 3.150 | 2.870 | 3.050 | 12,362 | +0.04(+1.33%) |
Mar 18, 2015 | 3.100 | 3.150 | 3.000 | 3.010 | 15,221 | -0.06(-1.95%) |
Mar 17, 2015 | 3.000 | 3.100 | 3.000 | 3.070 | 5,707 | +0.07(+2.33%) |
Mar 16, 2015 | 2.990 | 3.000 | 2.870 | 3.000 | 5,263 | +0.14(+4.90%) |
Mar 13, 2015 | 2.840 | 2.916 | 2.820 | 2.860 | 800 | -0.06(-2.05%) |
Mar 12, 2015 | 2.980 | 2.980 | 2.810 | 2.920 | 22,236 | -0.02(-0.51%) |
Mar 11, 2015 | 2.850 | 3.000 | 2.830 | 2.935 | 14,620 | +0.08(+2.62%) |
Mar 10, 2015 | 2.850 | 2.890 | 2.850 | 2.860 | 7,100 | -0.04(-1.38%) |
Mar 09, 2015 | 2.910 | 2.910 | 2.850 | 2.900 | 21,050 | -0.05(-1.69%) |
Mar 06, 2015 | 2.940 | 2.950 | 2.880 | 2.950 | 12,448 | +0.00(+0.00%) |
Mar 05, 2015 | 2.950 | 2.950 | 2.941 | 2.950 | 12,002 | +0.00(+0.00%) |
Mar 04, 2015 | 3.020 | 3.050 | 2.900 | 2.950 | 17,210 | -0.06(-1.99%) |
Mar 03, 2015 | 3.050 | 3.050 | 3.000 | 3.010 | 3,525 | -0.03(-0.99%) |
Mar 02, 2015 | 2.940 | 3.050 | 2.940 | 3.040 | 4,500 | +0.09(+3.05%) |
Feb 27, 2015 | 2.920 | 2.950 | 2.920 | 2.950 | 500 | +0.03(+1.04%) |
Feb 26, 2015 | 2.930 | 2.930 | 2.920 | 2.920 | 3,105 | -0.06(-2.03%) |
Feb 25, 2015 | 2.920 | 3.000 | 2.860 | 2.980 | 8,400 | -0.07(-2.30%) |
Feb 24, 2015 | 3.001 | 3.090 | 3.000 | 3.050 | 712 | -0.04(-1.29%) |
Feb 23, 2015 | 3.001 | 3.090 | 3.001 | 3.090 | 300 | +0.05(+1.64%) |
Feb 20, 2015 | 3.020 | 3.130 | 2.860 | 3.040 | 15,704 | +0.04(+1.33%) |
Feb 18, 2015 | 3.170 | 3.000 | 3.000 | 3.000 | 25,400 | -0.17(-5.36%) |
Feb 17, 2015 | 3.010 | 3.600 | 3.010 | 3.170 | 134,276 | +0.17(+5.67%) |
Feb 13, 2015 | 2.810 | 3.000 | 3.000 | 3.000 | 5,000 | +0.15(+5.26%) |
Feb 10, 2015 | 3.010 | 2.850 | 2.850 | 2.850 | 7,800 | +0.00(+0.00%) |
Feb 05, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | -0.00(-0.00%) |
Feb 04, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 2,100 | +0.01(+0.48%) |
Feb 03, 2015 | 2.836 | 2.836 | 2.836 | 2.836 | 500 | -0.10(-3.52%) |
Jan 29, 2015 | 2.950 | 2.940 | 2.940 | 2.940 | 2,700 | +0.12(+4.26%) |
Jan 28, 2015 | 2.840 | 2.840 | 2.820 | 2.820 | 17,900 | -0.03(-1.05%) |
Jan 27, 2015 | 2.850 | 2.912 | 2.830 | 2.850 | 11,956 | -0.03(-1.11%) |
Jan 23, 2015 | 2.880 | 2.882 | 2.882 | 2.882 | 40 | +0.03(+1.12%) |
Jan 22, 2015 | 2.870 | 2.870 | 2.850 | 2.850 | 300 | +0.05(+1.79%) |
Jan 20, 2015 | 3.010 | 2.800 | 2.800 | 2.800 | 7,700 | -0.21(-6.98%) |