Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.010 | 3.010 | 2.910 | 2.930 | 49,440 | -0.01(-0.34%) |
Oct 29, 2015 | 3.100 | 3.100 | 2.920 | 2.940 | 81,299 | -0.01(-0.34%) |
Oct 28, 2015 | 3.040 | 3.040 | 2.909 | 2.950 | 66,409 | +0.07(+2.43%) |
Oct 27, 2015 | 3.140 | 3.140 | 2.880 | 2.880 | 150,633 | -0.21(-6.80%) |
Oct 26, 2015 | 2.710 | 3.100 | 2.682 | 3.090 | 189,116 | +0.42(+15.73%) |
Oct 23, 2015 | 2.740 | 2.770 | 2.660 | 2.670 | 66,694 | +0.01(+0.38%) |
Oct 22, 2015 | 2.780 | 2.780 | 2.630 | 2.660 | 41,245 | -0.12(-4.32%) |
Oct 21, 2015 | 2.700 | 2.800 | 2.690 | 2.780 | 58,197 | +0.07(+2.58%) |
Oct 20, 2015 | 2.780 | 2.830 | 2.700 | 2.710 | 62,480 | -0.02(-0.73%) |
Oct 19, 2015 | 2.810 | 2.840 | 2.700 | 2.730 | 66,962 | -0.04(-1.44%) |
Oct 16, 2015 | 2.820 | 2.850 | 2.730 | 2.770 | 92,170 | +0.03(+1.09%) |
Oct 15, 2015 | 2.760 | 2.860 | 2.718 | 2.740 | 68,409 | -0.02(-0.72%) |
Oct 14, 2015 | 2.720 | 2.830 | 2.662 | 2.760 | 43,674 | +0.11(+4.15%) |
Oct 13, 2015 | 2.830 | 2.900 | 2.650 | 2.650 | 63,274 | -0.19(-6.69%) |
Oct 12, 2015 | 3.050 | 3.050 | 2.800 | 2.840 | 114,897 | -0.16(-5.33%) |
Oct 09, 2015 | 2.930 | 3.060 | 2.900 | 3.000 | 70,080 | +0.12(+4.17%) |
Oct 08, 2015 | 2.930 | 2.950 | 2.880 | 2.880 | 21,243 | -0.02(-0.69%) |
Oct 07, 2015 | 2.851 | 2.960 | 2.810 | 2.900 | 75,370 | +0.08(+2.84%) |
Oct 06, 2015 | 2.820 | 2.920 | 2.790 | 2.820 | 35,282 | +0.07(+2.55%) |
Oct 05, 2015 | 2.830 | 2.830 | 2.740 | 2.750 | 28,270 | -0.01(-0.36%) |
Oct 02, 2015 | 2.630 | 2.790 | 2.630 | 2.760 | 20,416 | +0.12(+4.55%) |
Oct 01, 2015 | 2.710 | 2.728 | 2.630 | 2.640 | 18,204 | -0.14(-5.04%) |
Sep 30, 2015 | 2.570 | 2.820 | 2.535 | 2.780 | 71,007 | +0.17(+6.51%) |
Sep 29, 2015 | 2.670 | 2.690 | 2.520 | 2.610 | 26,598 | -0.05(-1.88%) |
Sep 28, 2015 | 2.710 | 2.780 | 2.620 | 2.660 | 57,108 | -0.10(-3.62%) |
Sep 25, 2015 | 2.760 | 2.900 | 2.740 | 2.760 | 62,342 | -0.02(-0.72%) |
Sep 24, 2015 | 2.760 | 2.800 | 2.760 | 2.780 | 27,459 | -0.04(-1.42%) |
Sep 23, 2015 | 3.020 | 3.020 | 2.782 | 2.820 | 157,937 | -0.17(-5.69%) |
Sep 22, 2015 | 2.840 | 3.020 | 2.720 | 2.990 | 175,339 | +0.05(+1.70%) |
Sep 21, 2015 | 2.880 | 3.000 | 2.700 | 2.940 | 82,348 | +0.01(+0.34%) |
Sep 18, 2015 | 3.020 | 3.020 | 2.920 | 2.930 | 75,958 | +0.02(+0.69%) |
Sep 17, 2015 | 2.970 | 3.010 | 2.790 | 2.910 | 61,700 | -0.11(-3.64%) |
Sep 16, 2015 | 3.290 | 3.290 | 2.810 | 3.020 | 232,377 | -0.27(-8.21%) |
Sep 15, 2015 | 3.050 | 3.300 | 3.000 | 3.290 | 169,849 | +0.30(+10.03%) |
Sep 14, 2015 | 3.040 | 3.060 | 2.910 | 2.990 | 38,380 | -0.07(-2.29%) |
Sep 11, 2015 | 2.920 | 3.060 | 2.920 | 3.060 | 14,363 | +0.10(+3.38%) |
Sep 10, 2015 | 3.100 | 3.140 | 2.930 | 2.960 | 78,137 | -0.11(-3.58%) |
Sep 09, 2015 | 2.990 | 3.300 | 2.920 | 3.070 | 230,060 | +0.11(+3.72%) |
Sep 08, 2015 | 3.010 | 3.140 | 2.920 | 2.960 | 30,510 | -0.04(-1.33%) |
Sep 04, 2015 | 3.040 | 3.000 | 3.000 | 3.000 | 17,100 | -0.12(-3.85%) |
Sep 03, 2015 | 3.030 | 3.160 | 3.010 | 3.120 | 23,218 | +0.05(+1.63%) |
Sep 02, 2015 | 3.320 | 3.320 | 3.000 | 3.070 | 45,360 | -0.25(-7.53%) |
Sep 01, 2015 | 3.110 | 3.740 | 2.860 | 3.320 | 798,460 | +0.29(+9.57%) |
Aug 31, 2015 | 2.900 | 3.350 | 2.730 | 3.030 | 475,597 | +0.12(+4.12%) |
Aug 28, 2015 | 3.000 | 3.050 | 2.910 | 2.910 | 85,592 | -0.08(-2.68%) |
Aug 27, 2015 | 2.820 | 3.030 | 2.810 | 2.990 | 63,277 | +0.26(+9.52%) |
Aug 26, 2015 | 2.860 | 2.900 | 2.635 | 2.730 | 81,715 | +0.00(+0.00%) |
Aug 25, 2015 | 2.630 | 2.960 | 2.590 | 2.730 | 107,752 | +0.22(+8.76%) |
Aug 24, 2015 | 2.620 | 2.740 | 2.360 | 2.510 | 267,860 | -0.45(-15.20%) |
Aug 21, 2015 | 3.000 | 3.020 | 2.750 | 2.960 | 190,508 | -0.13(-4.21%) |
Aug 20, 2015 | 3.200 | 3.356 | 3.060 | 3.090 | 195,710 | -0.14(-4.33%) |
Aug 19, 2015 | 3.350 | 3.389 | 3.170 | 3.230 | 93,170 | -0.15(-4.44%) |
Aug 18, 2015 | 3.420 | 3.540 | 3.300 | 3.380 | 63,154 | -0.07(-2.03%) |
Aug 17, 2015 | 3.550 | 3.620 | 3.450 | 3.450 | 89,868 | -0.17(-4.70%) |
Aug 14, 2015 | 3.770 | 3.790 | 3.620 | 3.620 | 26,487 | -0.14(-3.72%) |
Aug 13, 2015 | 3.649 | 3.760 | 3.630 | 3.760 | 17,334 | +0.12(+3.30%) |
Aug 12, 2015 | 3.600 | 3.660 | 3.440 | 3.640 | 72,696 | -0.06(-1.62%) |
Aug 11, 2015 | 3.660 | 3.800 | 3.650 | 3.700 | 57,541 | +0.01(+0.27%) |
Aug 10, 2015 | 3.460 | 3.740 | 3.460 | 3.690 | 51,343 | +0.22(+6.34%) |
Aug 07, 2015 | 3.480 | 3.622 | 3.450 | 3.470 | 119,470 | -0.08(-2.25%) |
Aug 06, 2015 | 3.710 | 3.770 | 3.530 | 3.550 | 139,538 | -0.16(-4.31%) |
Aug 05, 2015 | 3.860 | 3.910 | 3.685 | 3.710 | 123,281 | -0.06(-1.59%) |
Aug 04, 2015 | 3.650 | 4.070 | 3.650 | 3.770 | 133,966 | +0.14(+3.86%) |