Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.679 | 2.687 | 2.630 | 2.655 | 1,403,579 | -0.02(-0.76%) |
Sep 29, 2015 | 2.642 | 2.667 | 2.634 | 2.675 | 2,266,918 | +0.03(+1.23%) |
Sep 28, 2015 | 2.711 | 2.715 | 2.638 | 2.642 | 1,110,231 | -0.07(-2.68%) |
Sep 25, 2015 | 2.760 | 2.792 | 2.713 | 2.715 | 1,378,392 | -0.05(-1.76%) |
Sep 24, 2015 | 2.752 | 2.780 | 2.742 | 2.764 | 770,280 | +0.01(+0.44%) |
Sep 23, 2015 | 2.752 | 2.774 | 2.748 | 2.752 | 819,477 | +0.00(+0.00%) |
Sep 22, 2015 | 2.752 | 2.768 | 2.735 | 2.752 | 948,938 | +0.00(+0.00%) |
Sep 21, 2015 | 2.659 | 2.772 | 2.659 | 2.752 | 1,544,827 | +0.09(+3.34%) |
Sep 18, 2015 | 2.634 | 2.683 | 2.634 | 2.663 | 3,595,241 | +0.01(+0.46%) |
Sep 17, 2015 | 2.630 | 2.691 | 2.590 | 2.650 | 1,809,529 | +0.03(+1.24%) |
Sep 16, 2015 | 2.650 | 2.655 | 2.618 | 2.618 | 1,383,381 | -0.04(-1.37%) |
Sep 15, 2015 | 2.679 | 2.679 | 2.634 | 2.655 | 1,144,956 | -0.01(-0.46%) |
Sep 14, 2015 | 2.723 | 2.731 | 2.655 | 2.667 | 990,304 | -0.05(-1.79%) |
Sep 11, 2015 | 2.675 | 2.723 | 2.663 | 2.715 | 931,572 | +0.04(+1.51%) |
Sep 10, 2015 | 2.663 | 2.683 | 2.650 | 2.675 | 613,539 | +0.01(+0.46%) |
Sep 09, 2015 | 2.691 | 2.715 | 2.663 | 2.663 | 614,124 | -0.03(-1.05%) |
Sep 08, 2015 | 2.687 | 2.713 | 2.667 | 2.691 | 633,865 | +0.02(+0.61%) |
Sep 04, 2015 | 2.663 | 2.675 | 2.675 | 2.675 | 731,733 | -0.01(-0.30%) |
Sep 03, 2015 | 2.683 | 2.717 | 2.683 | 2.683 | 623,505 | +0.01(+0.30%) |
Sep 02, 2015 | 2.699 | 2.709 | 2.663 | 2.675 | 511,032 | -0.00(-0.15%) |
Sep 01, 2015 | 2.675 | 2.715 | 2.671 | 2.679 | 777,963 | -0.03(-1.19%) |
Aug 31, 2015 | 2.699 | 2.736 | 2.695 | 2.711 | 837,174 | +0.01(+0.30%) |
Aug 28, 2015 | 2.711 | 2.711 | 2.687 | 2.703 | 595,091 | -0.01(-0.30%) |
Aug 27, 2015 | 2.711 | 2.752 | 2.687 | 2.711 | 820,283 | +0.01(+0.45%) |
Aug 26, 2015 | 2.679 | 2.707 | 2.650 | 2.699 | 967,331 | +0.06(+2.14%) |
Aug 25, 2015 | 2.699 | 2.699 | 2.638 | 2.642 | 642,672 | +0.00(+0.00%) |
Aug 24, 2015 | 2.671 | 2.720 | 2.590 | 2.642 | 1,130,606 | -0.11(-4.11%) |
Aug 21, 2015 | 2.776 | 2.825 | 2.756 | 2.756 | 2,205,175 | -0.06(-2.30%) |
Aug 20, 2015 | 2.812 | 2.857 | 2.796 | 2.820 | 627,620 | -0.00(-0.14%) |
Aug 19, 2015 | 2.792 | 2.849 | 2.788 | 2.824 | 587,114 | +0.02(+0.58%) |
Aug 18, 2015 | 2.796 | 2.829 | 2.796 | 2.808 | 417,446 | -0.02(-0.72%) |
Aug 17, 2015 | 2.800 | 2.831 | 2.768 | 2.829 | 566,996 | +0.02(+0.58%) |
Aug 14, 2015 | 2.792 | 2.816 | 2.784 | 2.812 | 456,615 | +0.02(+0.72%) |
Aug 13, 2015 | 2.760 | 2.816 | 2.748 | 2.792 | 678,935 | +0.04(+1.47%) |
Aug 12, 2015 | 2.711 | 2.772 | 2.711 | 2.752 | 769,306 | +0.03(+1.04%) |
Aug 11, 2015 | 2.642 | 2.740 | 2.642 | 2.723 | 822,433 | +0.07(+2.59%) |
Aug 10, 2015 | 2.618 | 2.655 | 2.610 | 2.655 | 1,284,638 | +0.05(+1.86%) |
Aug 07, 2015 | 2.711 | 2.715 | 2.594 | 2.606 | 1,580,534 | -0.13(-4.73%) |
Aug 06, 2015 | 2.833 | 2.845 | 2.671 | 2.735 | 2,082,883 | -0.17(-5.98%) |
Aug 05, 2015 | 2.954 | 2.954 | 2.893 | 2.909 | 507,874 | -0.04(-1.24%) |
Aug 04, 2015 | 2.950 | 2.966 | 2.942 | 2.946 | 444,775 | -0.00(-0.14%) |
Aug 03, 2015 | 2.982 | 2.990 | 2.934 | 2.950 | 679,032 | -0.03(-1.09%) |
Jul 31, 2015 | 2.962 | 2.990 | 2.962 | 2.982 | 907,367 | +0.02(+0.68%) |
Jul 30, 2015 | 2.970 | 2.990 | 2.958 | 2.962 | 373,320 | -0.01(-0.27%) |
Jul 29, 2015 | 2.962 | 2.982 | 2.938 | 2.970 | 401,126 | +0.00(+0.14%) |
Jul 28, 2015 | 2.962 | 2.993 | 2.950 | 2.966 | 466,458 | +0.00(+0.14%) |
Jul 27, 2015 | 2.934 | 2.966 | 2.934 | 2.962 | 557,197 | +0.02(+0.83%) |
Jul 24, 2015 | 2.990 | 3.003 | 2.934 | 2.938 | 584,702 | -0.06(-1.89%) |
Jul 23, 2015 | 3.031 | 3.035 | 2.990 | 2.994 | 484,249 | -0.03(-1.07%) |
Jul 22, 2015 | 3.035 | 3.051 | 3.027 | 3.027 | 560,783 | -0.00(-0.13%) |
Jul 21, 2015 | 3.035 | 3.055 | 3.027 | 3.031 | 797,653 | +0.00(+0.13%) |
Jul 20, 2015 | 3.035 | 3.051 | 3.023 | 3.027 | 946,217 | -0.01(-0.40%) |
Jul 17, 2015 | 3.043 | 3.043 | 3.027 | 3.039 | 651,102 | -0.00(-0.13%) |
Jul 16, 2015 | 3.039 | 3.059 | 3.039 | 3.043 | 279,193 | +0.00(+0.13%) |
Jul 15, 2015 | 3.039 | 3.043 | 3.011 | 3.039 | 897,704 | +0.00(+0.00%) |
Jul 14, 2015 | 3.043 | 3.059 | 3.032 | 3.039 | 449,864 | -0.00(-0.13%) |
Jul 13, 2015 | 3.055 | 3.067 | 3.035 | 3.043 | 553,693 | -0.01(-0.40%) |
Jul 10, 2015 | 3.027 | 3.059 | 3.027 | 3.055 | 560,551 | +0.02(+0.67%) |
Jul 09, 2015 | 3.083 | 3.083 | 3.035 | 3.035 | 551,246 | -0.04(-1.19%) |
Jul 08, 2015 | 3.075 | 3.096 | 3.059 | 3.071 | 528,049 | -0.02(-0.52%) |
Jul 07, 2015 | 3.051 | 3.104 | 3.039 | 3.088 | 846,675 | +0.04(+1.19%) |
Jul 06, 2015 | 3.023 | 3.063 | 3.023 | 3.051 | 637,873 | +0.02(+0.53%) |
Jul 02, 2015 | 3.051 | 3.035 | 3.035 | 3.035 | 546,885 | -0.01(-0.27%) |