Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.780 | 2.780 | 2.620 | 2.620 | 1,836 | -0.08(-2.96%) |
Aug 28, 2015 | 2.690 | 2.700 | 2.630 | 2.700 | 4,400 | +0.14(+5.47%) |
Aug 27, 2015 | 2.640 | 2.640 | 2.550 | 2.560 | 6,304 | +0.07(+2.81%) |
Aug 26, 2015 | 2.490 | 2.490 | 2.490 | 2.490 | 500 | +0.00(+0.00%) |
Aug 25, 2015 | 2.750 | 2.750 | 2.490 | 2.490 | 2,076 | +0.23(+10.18%) |
Aug 24, 2015 | 2.410 | 2.260 | 2.260 | 14,764 | -0.42(-15.67%) | |
Aug 21, 2015 | 2.680 | 2.680 | 2.680 | 2.680 | 189 | -0.13(-4.63%) |
Aug 20, 2015 | 2.800 | 2.810 | 2.800 | 2.810 | 1,582 | -0.01(-0.35%) |
Aug 18, 2015 | 2.820 | 2.820 | 2.820 | 61 | +0.16(+6.02%) | |
Aug 17, 2015 | 2.670 | 2.670 | 2.660 | 2.660 | 9,900 | +0.05(+1.92%) |
Aug 14, 2015 | 2.585 | 2.610 | 2.560 | 2.610 | 1,293 | +0.00(+0.00%) |
Aug 13, 2015 | 2.610 | 2.610 | 2.610 | 2.610 | 1,100 | +0.04(+1.56%) |
Aug 12, 2015 | 2.680 | 2.680 | 2.570 | 2.570 | 3,740 | -0.19(-6.88%) |
Aug 11, 2015 | 2.790 | 2.790 | 2.760 | 2.760 | 12,906 | -0.08(-2.82%) |
Aug 10, 2015 | 2.780 | 2.840 | 2.770 | 2.840 | 11,834 | +0.12(+4.41%) |
Aug 07, 2015 | 2.740 | 2.740 | 2.700 | 2.720 | 4,425 | -0.02(-0.73%) |
Aug 06, 2015 | 2.842 | 2.842 | 2.720 | 2.740 | 6,724 | +0.01(+0.37%) |
Aug 05, 2015 | 2.840 | 2.840 | 2.720 | 2.730 | 22,377 | +0.14(+5.41%) |
Aug 04, 2015 | 2.570 | 2.600 | 2.570 | 2.590 | 3,215 | -0.03(-1.15%) |
Aug 03, 2015 | 2.610 | 2.651 | 2.610 | 2.620 | 1,300 | -0.04(-1.50%) |
Jul 31, 2015 | 2.700 | 2.700 | 2.660 | 2.660 | 1,244 | -0.06(-2.21%) |
Jul 30, 2015 | 2.820 | 2.820 | 2.700 | 2.720 | 18,709 | +0.00(+0.00%) |
Jul 29, 2015 | 2.740 | 2.740 | 2.670 | 2.720 | 17,777 | +0.18(+7.09%) |
Jul 28, 2015 | 2.560 | 2.560 | 2.510 | 2.540 | 14,470 | +0.13(+5.39%) |
Jul 27, 2015 | 2.421 | 2.439 | 2.410 | 2.410 | 16,567 | +0.07(+2.99%) |
Jul 24, 2015 | 2.420 | 2.420 | 2.300 | 2.340 | 26,772 | -0.08(-3.31%) |
Jul 23, 2015 | 2.440 | 2.488 | 2.400 | 2.420 | 19,409 | -0.12(-4.72%) |
Jul 22, 2015 | 2.530 | 2.540 | 2.530 | 2.540 | 2,800 | +0.01(+0.40%) |
Jul 21, 2015 | 2.530 | 2.540 | 2.520 | 2.530 | 19,380 | -0.01(-0.39%) |
Jul 20, 2015 | 2.510 | 2.540 | 2.510 | 2.540 | 10,950 | +0.06(+2.42%) |
Jul 17, 2015 | 2.480 | 2.480 | 2.480 | 2.480 | 351 | -0.07(-2.75%) |
Jul 16, 2015 | 2.580 | 2.580 | 2.550 | 2.550 | 1,637 | -0.01(-0.39%) |
Jul 15, 2015 | 2.570 | 2.570 | 2.560 | 2.560 | 68,180 | -0.07(-2.66%) |
Jul 14, 2015 | 2.650 | 2.650 | 2.620 | 2.630 | 8,093 | +0.00(+0.00%) |
Jul 13, 2015 | 2.610 | 2.630 | 2.540 | 2.630 | 16,526 | -0.07(-2.59%) |
Jul 10, 2015 | 2.680 | 2.700 | 2.680 | 2.700 | 5,815 | +0.09(+3.45%) |
Jul 09, 2015 | 2.630 | 2.640 | 2.610 | 2.610 | 13,951 | +0.17(+6.97%) |
Jul 08, 2015 | 2.500 | 2.500 | 2.440 | 2.440 | 22,523 | -0.17(-6.51%) |
Jul 07, 2015 | 2.630 | 2.630 | 2.532 | 2.610 | 31,088 | +0.06(+2.35%) |
Jul 06, 2015 | 2.520 | 2.570 | 2.520 | 2.550 | 6,245 | -0.30(-10.37%) |
Jul 02, 2015 | 2.845 | 2.845 | 2.845 | 0 | +0.08(+2.71%) | |
Jul 01, 2015 | 2.795 | 2.800 | 2.760 | 2.770 | 22,499 | -0.10(-3.48%) |
Jun 30, 2015 | 2.890 | 2.890 | 2.860 | 2.870 | 18,925 | -0.04(-1.37%) |
Jun 29, 2015 | 2.960 | 3.000 | 2.900 | 2.910 | 9,171 | -0.10(-3.32%) |
Jun 26, 2015 | 3.010 | 3.030 | 3.000 | 3.010 | 5,469 | -0.20(-6.23%) |
Jun 25, 2015 | 3.235 | 3.250 | 3.210 | 3.210 | 4,563 | -0.11(-3.31%) |
Jun 24, 2015 | 3.340 | 3.348 | 3.320 | 3.320 | 1,907 | -0.01(-0.30%) |
Jun 23, 2015 | 3.340 | 3.340 | 3.280 | 3.330 | 7,306 | -0.05(-1.48%) |
Jun 22, 2015 | 3.380 | 3.380 | 3.380 | 3.380 | 1,500 | +0.04(+1.20%) |
Jun 19, 2015 | 3.325 | 3.340 | 3.320 | 3.340 | 2,434 | -0.01(-0.30%) |
Jun 18, 2015 | 3.345 | 3.350 | 3.330 | 3.350 | 11,537 | -0.06(-1.76%) |
Jun 17, 2015 | 3.380 | 3.410 | 3.360 | 3.410 | 2,404 | -0.19(-5.28%) |
Jun 16, 2015 | 3.610 | 3.610 | 3.580 | 3.600 | 5,946 | -0.14(-3.74%) |
Jun 15, 2015 | 3.730 | 3.750 | 3.730 | 3.740 | 6,267 | +0.01(+0.27%) |
Jun 12, 2015 | 3.710 | 3.730 | 3.710 | 3.730 | 4,364 | -0.08(-1.97%) |
Jun 11, 2015 | 3.790 | 3.820 | 3.790 | 3.805 | 9,624 | +0.15(+4.13%) |
Jun 10, 2015 | 3.640 | 3.654 | 3.630 | 3.654 | 5,400 | +0.01(+0.38%) |
Jun 09, 2015 | 3.680 | 3.680 | 3.610 | 3.640 | 24,166 | +0.12(+3.41%) |
Jun 08, 2015 | 3.540 | 3.540 | 3.510 | 3.520 | 4,032 | -0.06(-1.68%) |
Jun 05, 2015 | 3.530 | 3.580 | 3.530 | 3.580 | 5,078 | +0.13(+3.77%) |
Jun 04, 2015 | 3.460 | 3.470 | 3.430 | 3.450 | 4,796 | -0.29(-7.88%) |
Jun 03, 2015 | 3.750 | 3.800 | 3.740 | 3.745 | 20,058 | -0.00(-0.13%) |
Jun 02, 2015 | 3.690 | 3.750 | 3.670 | 3.750 | 16,385 | +0.16(+4.46%) |