Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.213 | 2.222 | 2.146 | 2.184 | 150,250 | -0.01(-0.43%) |
Oct 29, 2015 | 2.251 | 2.261 | 2.194 | 2.194 | 52,048 | -0.06(-2.54%) |
Oct 28, 2015 | 2.175 | 2.261 | 2.175 | 2.251 | 242,563 | +0.06(+2.61%) |
Oct 27, 2015 | 2.232 | 2.242 | 2.165 | 2.194 | 183,067 | -0.04(-1.71%) |
Oct 26, 2015 | 2.270 | 2.318 | 2.165 | 2.232 | 194,716 | -0.07(-2.90%) |
Oct 23, 2015 | 2.337 | 2.337 | 2.251 | 2.299 | 134,673 | -0.03(-1.23%) |
Oct 22, 2015 | 2.327 | 2.337 | 2.299 | 2.327 | 120,762 | +0.01(+0.41%) |
Oct 21, 2015 | 2.356 | 2.356 | 2.308 | 2.318 | 57,238 | -0.03(-1.22%) |
Oct 20, 2015 | 2.346 | 2.356 | 2.327 | 2.346 | 74,859 | +0.01(+0.41%) |
Oct 19, 2015 | 2.327 | 2.337 | 2.289 | 2.337 | 119,836 | +0.01(+0.41%) |
Oct 16, 2015 | 2.366 | 2.366 | 2.299 | 2.327 | 43,079 | -0.04(-1.61%) |
Oct 15, 2015 | 2.308 | 2.366 | 2.299 | 2.366 | 83,323 | +0.06(+2.48%) |
Oct 14, 2015 | 2.327 | 2.337 | 2.289 | 2.308 | 52,600 | -0.03(-1.22%) |
Oct 13, 2015 | 2.346 | 2.375 | 2.327 | 2.337 | 98,124 | -0.01(-0.41%) |
Oct 12, 2015 | 2.375 | 2.375 | 2.318 | 2.346 | 44,687 | -0.01(-0.40%) |
Oct 09, 2015 | 2.366 | 2.366 | 2.318 | 2.356 | 159,767 | -0.01(-0.40%) |
Oct 08, 2015 | 2.327 | 2.375 | 2.311 | 2.366 | 265,662 | +0.04(+1.64%) |
Oct 07, 2015 | 2.203 | 2.337 | 2.194 | 2.327 | 357,920 | +0.13(+6.09%) |
Oct 06, 2015 | 2.146 | 2.194 | 2.137 | 2.194 | 97,217 | +0.03(+1.32%) |
Oct 05, 2015 | 2.127 | 2.175 | 2.098 | 2.165 | 97,429 | +0.05(+2.25%) |
Oct 02, 2015 | 2.079 | 2.146 | 2.013 | 2.118 | 195,611 | +0.01(+0.45%) |
Oct 01, 2015 | 2.079 | 2.137 | 2.079 | 2.108 | 147,916 | +0.02(+0.91%) |
Sep 30, 2015 | 2.041 | 2.113 | 2.041 | 2.089 | 119,869 | +0.03(+1.39%) |
Sep 29, 2015 | 2.051 | 2.079 | 2.022 | 2.060 | 139,272 | -0.01(-0.46%) |
Sep 28, 2015 | 2.098 | 2.098 | 2.041 | 2.070 | 129,645 | -0.03(-1.36%) |
Sep 25, 2015 | 2.108 | 2.108 | 2.032 | 2.098 | 103,763 | -0.01(-0.45%) |
Sep 24, 2015 | 2.089 | 2.118 | 2.041 | 2.108 | 151,647 | +0.01(+0.45%) |
Sep 23, 2015 | 2.089 | 2.118 | 2.060 | 2.098 | 132,800 | +0.00(+0.00%) |
Sep 22, 2015 | 2.137 | 2.146 | 2.060 | 2.098 | 108,120 | -0.04(-1.79%) |
Sep 21, 2015 | 2.175 | 2.175 | 2.137 | 2.137 | 112,394 | -0.05(-2.18%) |
Sep 18, 2015 | 2.137 | 2.184 | 2.137 | 2.184 | 197,041 | +0.02(+0.88%) |
Sep 17, 2015 | 2.165 | 2.203 | 2.146 | 2.165 | 68,028 | -0.03(-1.30%) |
Sep 16, 2015 | 2.156 | 2.203 | 2.137 | 2.194 | 133,933 | +0.02(+0.88%) |
Sep 15, 2015 | 2.127 | 2.194 | 2.127 | 2.175 | 165,794 | +0.05(+2.24%) |
Sep 14, 2015 | 2.184 | 2.194 | 2.127 | 2.127 | 46,714 | -0.07(-3.04%) |
Sep 11, 2015 | 2.175 | 2.213 | 2.120 | 2.194 | 103,055 | +0.01(+0.44%) |
Sep 10, 2015 | 2.165 | 2.222 | 2.127 | 2.184 | 226,495 | -0.01(-0.43%) |
Sep 09, 2015 | 2.175 | 2.222 | 2.118 | 2.194 | 124,406 | +0.01(+0.44%) |
Sep 08, 2015 | 2.184 | 2.194 | 2.060 | 2.184 | 135,115 | +0.01(+0.44%) |
Sep 04, 2015 | 2.108 | 2.175 | 2.175 | 2.175 | 155,266 | +0.03(+1.33%) |
Sep 03, 2015 | 2.127 | 2.146 | 2.098 | 2.146 | 103,070 | +0.02(+0.90%) |
Sep 02, 2015 | 2.118 | 2.146 | 2.098 | 2.127 | 131,415 | +0.01(+0.45%) |
Sep 01, 2015 | 2.041 | 2.127 | 2.041 | 2.118 | 106,749 | +0.00(+0.00%) |
Aug 31, 2015 | 2.013 | 2.127 | 1.994 | 2.118 | 206,876 | +0.07(+3.26%) |
Aug 28, 2015 | 1.917 | 2.070 | 1.917 | 2.051 | 354,824 | +0.10(+5.39%) |
Aug 27, 2015 | 1.936 | 1.946 | 1.898 | 1.946 | 202,977 | +0.01(+0.49%) |
Aug 26, 2015 | 1.936 | 1.965 | 1.898 | 1.936 | 169,916 | +0.01(+0.50%) |
Aug 25, 2015 | 1.974 | 1.974 | 1.889 | 1.927 | 167,305 | -0.02(-0.98%) |
Aug 24, 2015 | 1.889 | 2.022 | 1.889 | 1.946 | 229,875 | -0.07(-3.32%) |
Aug 21, 2015 | 2.032 | 2.051 | 1.984 | 2.013 | 160,015 | -0.04(-1.86%) |
Aug 20, 2015 | 2.013 | 2.060 | 1.998 | 2.051 | 84,045 | +0.00(+0.00%) |
Aug 19, 2015 | 2.041 | 2.060 | 2.003 | 2.051 | 135,916 | -0.01(-0.46%) |
Aug 18, 2015 | 1.994 | 2.060 | 1.955 | 2.060 | 109,126 | +0.04(+1.89%) |
Aug 17, 2015 | 1.984 | 2.022 | 1.936 | 2.022 | 189,270 | +0.04(+1.92%) |
Aug 14, 2015 | 1.927 | 1.984 | 1.927 | 1.984 | 150,281 | +0.05(+2.46%) |
Aug 13, 2015 | 1.936 | 1.993 | 1.927 | 1.936 | 122,159 | -0.04(-1.93%) |
Aug 12, 2015 | 1.955 | 1.994 | 1.917 | 1.974 | 176,332 | -0.01(-0.48%) |
Aug 11, 2015 | 2.060 | 2.060 | 1.955 | 1.984 | 256,624 | -0.08(-3.70%) |
Aug 10, 2015 | 1.860 | 2.070 | 1.860 | 2.060 | 354,671 | +0.01(+0.47%) |
Aug 07, 2015 | 2.013 | 2.060 | 1.955 | 2.051 | 117,452 | +0.03(+1.42%) |
Aug 06, 2015 | 2.022 | 2.060 | 1.946 | 2.022 | 132,739 | +0.00(+0.00%) |
Aug 05, 2015 | 2.013 | 2.051 | 1.994 | 2.022 | 115,024 | -0.01(-0.47%) |
Aug 04, 2015 | 2.022 | 2.051 | 2.003 | 2.032 | 98,867 | +0.00(+0.00%) |