Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.810 | 2.840 | 2.690 | 2.720 | 169,120 | -0.10(-3.55%) |
Oct 29, 2015 | 2.850 | 2.920 | 2.810 | 2.820 | 69,928 | -0.04(-1.40%) |
Oct 28, 2015 | 2.790 | 2.960 | 2.780 | 2.860 | 99,282 | +0.09(+3.25%) |
Oct 27, 2015 | 2.840 | 2.860 | 2.760 | 2.770 | 126,963 | -0.10(-3.48%) |
Oct 26, 2015 | 2.960 | 2.960 | 2.850 | 2.870 | 201,438 | -0.14(-4.65%) |
Oct 23, 2015 | 2.910 | 3.020 | 2.860 | 3.010 | 114,914 | +0.10(+3.44%) |
Oct 22, 2015 | 2.920 | 2.990 | 2.850 | 2.910 | 123,738 | +0.02(+0.69%) |
Oct 21, 2015 | 3.000 | 3.000 | 2.860 | 2.890 | 154,622 | -0.15(-4.93%) |
Oct 20, 2015 | 3.110 | 3.180 | 2.980 | 3.040 | 258,889 | -0.10(-3.18%) |
Oct 19, 2015 | 3.240 | 3.280 | 3.096 | 3.140 | 130,173 | -0.17(-5.14%) |
Oct 16, 2015 | 3.400 | 3.400 | 3.210 | 3.310 | 82,205 | -0.06(-1.78%) |
Oct 15, 2015 | 3.150 | 3.400 | 3.150 | 3.370 | 212,263 | +0.21(+6.65%) |
Oct 14, 2015 | 3.230 | 3.340 | 3.150 | 3.160 | 166,110 | -0.08(-2.47%) |
Oct 13, 2015 | 3.210 | 3.300 | 3.094 | 3.240 | 200,860 | -0.01(-0.31%) |
Oct 12, 2015 | 3.300 | 3.310 | 3.080 | 3.250 | 83,795 | -0.06(-1.81%) |
Oct 09, 2015 | 3.410 | 3.420 | 3.280 | 3.310 | 112,341 | -0.11(-3.22%) |
Oct 08, 2015 | 3.310 | 3.480 | 3.190 | 3.420 | 215,710 | +0.12(+3.64%) |
Oct 07, 2015 | 3.400 | 3.400 | 3.253 | 3.300 | 222,122 | -0.05(-1.49%) |
Oct 06, 2015 | 3.210 | 3.400 | 3.160 | 3.350 | 215,480 | +0.10(+3.08%) |
Oct 05, 2015 | 2.970 | 3.250 | 2.970 | 3.250 | 185,338 | +0.30(+10.17%) |
Oct 02, 2015 | 2.790 | 2.960 | 2.770 | 2.950 | 139,966 | +0.12(+4.24%) |
Oct 01, 2015 | 2.850 | 2.992 | 2.790 | 2.830 | 130,342 | -0.08(-2.75%) |
Sep 30, 2015 | 2.890 | 2.930 | 2.760 | 2.910 | 253,440 | +0.08(+2.83%) |
Sep 29, 2015 | 2.840 | 2.900 | 2.790 | 2.830 | 108,606 | -0.03(-1.05%) |
Sep 28, 2015 | 2.950 | 2.953 | 2.810 | 2.860 | 140,251 | -0.09(-3.05%) |
Sep 25, 2015 | 3.210 | 3.210 | 2.950 | 2.950 | 217,081 | -0.23(-7.23%) |
Sep 24, 2015 | 3.070 | 3.197 | 3.020 | 3.180 | 211,842 | +0.09(+2.91%) |
Sep 23, 2015 | 3.090 | 3.180 | 3.050 | 3.090 | 170,499 | +0.02(+0.65%) |
Sep 22, 2015 | 3.210 | 3.210 | 3.060 | 3.070 | 198,915 | -0.19(-5.83%) |
Sep 21, 2015 | 3.420 | 3.430 | 3.210 | 3.260 | 117,062 | -0.01(-0.31%) |
Sep 18, 2015 | 3.370 | 3.500 | 3.250 | 3.270 | 168,362 | -0.16(-4.66%) |
Sep 17, 2015 | 3.300 | 3.500 | 3.240 | 3.430 | 157,722 | +0.12(+3.63%) |
Sep 16, 2015 | 3.170 | 3.370 | 3.160 | 3.310 | 138,177 | +0.12(+3.76%) |
Sep 15, 2015 | 3.000 | 3.220 | 3.000 | 3.190 | 119,746 | +0.17(+5.63%) |
Sep 14, 2015 | 3.120 | 3.150 | 2.900 | 3.020 | 225,507 | -0.10(-3.21%) |
Sep 11, 2015 | 3.150 | 3.174 | 3.070 | 3.120 | 74,959 | -0.07(-2.19%) |
Sep 10, 2015 | 3.170 | 3.330 | 3.111 | 3.190 | 82,272 | +0.03(+0.95%) |
Sep 09, 2015 | 3.200 | 3.380 | 3.130 | 3.160 | 123,122 | -0.04(-1.25%) |
Sep 08, 2015 | 3.090 | 3.240 | 3.020 | 3.200 | 97,219 | +0.13(+4.23%) |
Sep 04, 2015 | 3.050 | 3.070 | 3.070 | 3.070 | 185,000 | -0.05(-1.60%) |
Sep 03, 2015 | 3.150 | 3.260 | 3.040 | 3.120 | 111,624 | -0.02(-0.64%) |
Sep 02, 2015 | 3.150 | 3.210 | 3.020 | 3.140 | 128,567 | -0.01(-0.32%) |
Sep 01, 2015 | 3.360 | 3.430 | 3.120 | 3.150 | 255,289 | -0.32(-9.22%) |
Aug 31, 2015 | 3.310 | 3.520 | 3.180 | 3.470 | 219,422 | +0.13(+3.89%) |
Aug 28, 2015 | 3.110 | 3.495 | 3.110 | 3.340 | 277,566 | +0.24(+7.74%) |
Aug 27, 2015 | 2.970 | 3.230 | 2.887 | 3.100 | 301,010 | +0.20(+6.90%) |
Aug 26, 2015 | 3.100 | 3.150 | 2.800 | 2.900 | 534,459 | -0.16(-5.23%) |
Aug 25, 2015 | 3.380 | 3.530 | 3.035 | 3.060 | 310,639 | -0.27(-8.11%) |
Aug 24, 2015 | 3.400 | 3.530 | 3.210 | 3.330 | 194,759 | -0.27(-7.50%) |
Aug 21, 2015 | 3.730 | 3.740 | 3.730 | 3.600 | 219,624 | -0.14(-3.74%) |
Aug 20, 2015 | 3.760 | 3.850 | 3.710 | 3.740 | 131,431 | -0.15(-3.86%) |
Aug 19, 2015 | 3.790 | 3.910 | 3.680 | 3.890 | 176,640 | +0.10(+2.64%) |
Aug 18, 2015 | 3.830 | 3.870 | 3.750 | 3.790 | 159,572 | -0.11(-2.82%) |
Aug 17, 2015 | 4.070 | 4.070 | 3.840 | 3.900 | 118,341 | -0.16(-3.94%) |
Aug 14, 2015 | 4.360 | 4.360 | 3.952 | 4.060 | 257,094 | -0.16(-3.79%) |
Aug 13, 2015 | 4.150 | 4.410 | 4.120 | 4.220 | 225,494 | -0.04(-0.94%) |
Aug 12, 2015 | 3.910 | 4.260 | 3.910 | 4.260 | 209,786 | +0.27(+6.77%) |
Aug 11, 2015 | 4.070 | 4.250 | 3.870 | 3.990 | 193,424 | -0.13(-3.16%) |
Aug 10, 2015 | 3.750 | 4.120 | 3.750 | 4.120 | 299,126 | +0.37(+9.87%) |
Aug 07, 2015 | 3.800 | 3.910 | 3.740 | 3.750 | 91,695 | -0.13(-3.35%) |
Aug 06, 2015 | 3.880 | 3.980 | 3.800 | 3.880 | 122,512 | +0.00(+0.00%) |
Aug 05, 2015 | 4.060 | 4.060 | 3.810 | 3.880 | 159,623 | -0.12(-3.00%) |
Aug 04, 2015 | 3.740 | 4.060 | 3.665 | 4.000 | 309,484 | +0.34(+9.29%) |