Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.770 | 2.770 | 2.640 | 2.670 | 141,433 | -0.08(-2.91%) |
Nov 27, 2015 | 2.730 | 2.750 | 2.680 | 2.750 | 52,611 | +0.03(+1.10%) |
Nov 26, 2015 | 2.620 | 2.730 | 2.620 | 2.720 | 33,141 | +0.04(+1.49%) |
Nov 25, 2015 | 2.690 | 2.750 | 2.660 | 2.680 | 134,347 | -0.05(-1.83%) |
Nov 24, 2015 | 2.800 | 2.800 | 2.680 | 2.730 | 41,932 | -0.02(-0.73%) |
Nov 23, 2015 | 2.790 | 2.750 | 57,603 | +0.04(+1.48%) | ||
Nov 20, 2015 | 2.650 | 2.760 | 2.650 | 2.710 | 46,945 | +0.02(+0.74%) |
Nov 19, 2015 | 2.720 | 2.720 | 2.670 | 2.690 | 50,930 | -0.02(-0.74%) |
Nov 18, 2015 | 2.640 | 2.725 | 2.640 | 2.710 | 41,615 | +0.04(+1.50%) |
Nov 17, 2015 | 2.700 | 2.710 | 2.630 | 2.670 | 122,182 | -0.06(-2.20%) |
Nov 16, 2015 | 2.610 | 2.740 | 2.610 | 2.730 | 77,117 | +0.05(+1.87%) |
Nov 13, 2015 | 2.640 | 2.680 | 2.630 | 2.680 | 43,244 | +0.03(+1.13%) |
Nov 12, 2015 | 2.730 | 2.730 | 2.640 | 2.650 | 0 | -0.08(-2.93%) |
Nov 11, 2015 | 2.720 | 2.750 | 2.700 | 2.730 | 39,828 | -0.01(-0.36%) |
Nov 10, 2015 | 2.820 | 2.820 | 2.730 | 2.740 | 33,140 | -0.08(-2.84%) |
Nov 09, 2015 | 2.850 | 2.930 | 2.810 | 2.820 | 72,802 | -0.08(-2.76%) |
Nov 06, 2015 | 2.850 | 2.910 | 2.780 | 2.900 | 71,598 | +0.14(+5.07%) |
Nov 05, 2015 | 2.720 | 2.790 | 2.720 | 2.760 | 29,160 | +0.01(+0.36%) |
Nov 04, 2015 | 2.830 | 2.850 | 2.720 | 2.750 | 45,114 | -0.12(-4.18%) |
Nov 03, 2015 | 2.810 | 2.920 | 2.810 | 2.870 | 51,784 | +0.02(+0.70%) |
Nov 02, 2015 | 2.650 | 2.860 | 2.640 | 2.850 | 63,255 | +0.21(+7.95%) |
Oct 30, 2015 | 2.770 | 2.770 | 2.640 | 2.640 | 78,501 | -0.06(-2.22%) |
Oct 29, 2015 | 2.770 | 2.840 | 2.700 | 2.700 | 53,984 | -0.13(-4.59%) |
Oct 28, 2015 | 2.700 | 2.840 | 2.700 | 2.830 | 56,098 | +0.11(+4.04%) |
Oct 27, 2015 | 2.850 | 2.850 | 2.710 | 2.720 | 49,654 | -0.10(-3.55%) |
Oct 26, 2015 | 2.840 | 2.870 | 2.800 | 2.820 | 37,491 | -0.07(-2.42%) |
Oct 23, 2015 | 2.880 | 2.940 | 2.810 | 2.890 | 54,342 | +0.00(+0.00%) |
Oct 22, 2015 | 2.790 | 2.950 | 2.790 | 2.890 | 46,293 | +0.04(+1.40%) |
Oct 21, 2015 | 2.730 | 2.860 | 2.710 | 2.850 | 71,551 | +0.10(+3.64%) |
Oct 20, 2015 | 2.840 | 2.840 | 2.740 | 2.750 | 59,447 | -0.03(-1.08%) |
Oct 19, 2015 | 2.850 | 2.850 | 2.760 | 2.780 | 24,641 | -0.02(-0.71%) |
Oct 16, 2015 | 2.840 | 2.890 | 2.790 | 2.800 | 35,813 | -0.08(-2.78%) |
Oct 15, 2015 | 2.830 | 2.900 | 2.780 | 2.880 | 36,679 | +0.05(+1.77%) |
Oct 14, 2015 | 2.680 | 2.850 | 2.680 | 2.830 | 70,964 | +0.15(+5.60%) |
Oct 13, 2015 | 2.750 | 2.840 | 2.680 | 2.680 | 43,212 | -0.07(-2.55%) |
Oct 09, 2015 | 2.750 | 2.750 | 2.750 | 0 | +0.07(+2.61%) | |
Oct 08, 2015 | 2.610 | 2.750 | 2.610 | 2.680 | 45,348 | -0.02(-0.74%) |
Oct 07, 2015 | 2.610 | 2.760 | 2.610 | 2.700 | 81,847 | +0.07(+2.66%) |
Oct 06, 2015 | 2.700 | 2.700 | 2.580 | 2.630 | 67,904 | -0.02(-0.75%) |
Oct 05, 2015 | 2.510 | 2.740 | 2.510 | 2.650 | 59,482 | +0.11(+4.33%) |
Oct 02, 2015 | 2.400 | 2.540 | 2.400 | 2.540 | 42,027 | +0.15(+6.28%) |
Oct 01, 2015 | 2.480 | 2.500 | 2.390 | 2.390 | 38,241 | -0.11(-4.40%) |
Sep 30, 2015 | 2.540 | 2.560 | 2.460 | 2.500 | 81,982 | +0.03(+1.21%) |
Sep 29, 2015 | 2.630 | 2.640 | 2.460 | 2.470 | 93,667 | -0.17(-6.44%) |
Sep 28, 2015 | 2.640 | 2.700 | 2.630 | 2.640 | 31,237 | -0.04(-1.49%) |
Sep 25, 2015 | 2.800 | 2.810 | 2.670 | 2.680 | 46,722 | -0.12(-4.29%) |
Sep 24, 2015 | 2.800 | 2.800 | 2.780 | 2.800 | 87,521 | +0.00(+0.00%) |
Sep 23, 2015 | 2.840 | 2.850 | 2.790 | 2.800 | 126,906 | -0.04(-1.41%) |
Sep 22, 2015 | 2.760 | 2.890 | 2.760 | 2.840 | 80,414 | -0.01(-0.35%) |
Sep 21, 2015 | 2.850 | 2.990 | 2.810 | 2.850 | 105,789 | -0.02(-0.70%) |
Sep 18, 2015 | 2.890 | 2.950 | 2.850 | 2.870 | 97,690 | -0.07(-2.38%) |
Sep 17, 2015 | 2.710 | 2.940 | 2.700 | 2.940 | 67,153 | +0.24(+8.89%) |
Sep 16, 2015 | 2.700 | 2.760 | 2.690 | 2.700 | 32,792 | +0.00(+0.00%) |
Sep 15, 2015 | 2.740 | 2.760 | 2.680 | 2.700 | 44,910 | -0.04(-1.46%) |
Sep 14, 2015 | 2.680 | 2.760 | 2.670 | 2.740 | 70,419 | +0.01(+0.37%) |
Sep 11, 2015 | 2.760 | 2.780 | 2.720 | 2.730 | 25,998 | -0.02(-0.73%) |
Sep 10, 2015 | 2.770 | 2.830 | 2.740 | 2.750 | 28,659 | -0.01(-0.36%) |
Sep 09, 2015 | 2.910 | 2.930 | 2.740 | 2.760 | 63,362 | -0.15(-5.15%) |
Sep 08, 2015 | 2.840 | 2.990 | 2.840 | 2.910 | 102,291 | +0.02(+0.69%) |
Sep 04, 2015 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 2.820 | 2.920 | 2.790 | 2.890 | 68,239 | +0.07(+2.48%) |
Sep 02, 2015 | 2.930 | 2.960 | 2.810 | 2.820 | 81,121 | -0.11(-3.75%) |