Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.715 | 2.742 | 2.677 | 2.715 | 61,446 | +0.01(+0.21%) |
Nov 27, 2015 | 2.727 | 2.750 | 2.704 | 2.710 | 13,079 | -0.02(-0.78%) |
Nov 25, 2015 | 2.661 | 2.731 | 2.731 | 2.731 | 198,831 | +0.05(+1.87%) |
Nov 24, 2015 | 2.654 | 2.719 | 2.638 | 2.681 | 42,318 | +0.02(+0.87%) |
Nov 23, 2015 | 2.642 | 2.668 | 2.638 | 2.657 | 76,834 | +0.03(+1.03%) |
Nov 20, 2015 | 2.576 | 2.642 | 2.576 | 2.630 | 102,367 | +0.06(+2.41%) |
Nov 19, 2015 | 2.588 | 2.638 | 2.549 | 2.569 | 54,150 | -0.04(-1.48%) |
Nov 18, 2015 | 2.607 | 2.638 | 2.607 | 2.607 | 35,220 | +0.00(+0.00%) |
Nov 17, 2015 | 2.661 | 2.661 | 2.588 | 2.607 | 41,138 | -0.04(-1.60%) |
Nov 16, 2015 | 2.580 | 2.688 | 2.568 | 2.650 | 75,263 | +0.08(+3.00%) |
Nov 13, 2015 | 2.704 | 2.712 | 2.565 | 2.572 | 227,628 | -0.14(-5.13%) |
Nov 12, 2015 | 2.715 | 2.762 | 2.712 | 2.712 | 21,804 | -0.00(-0.14%) |
Nov 11, 2015 | 2.715 | 2.769 | 2.712 | 2.715 | 85,254 | -0.01(-0.42%) |
Nov 10, 2015 | 2.742 | 2.808 | 2.712 | 2.727 | 100,347 | -0.03(-1.12%) |
Nov 09, 2015 | 2.762 | 2.781 | 2.746 | 2.758 | 67,131 | -0.01(-0.28%) |
Nov 06, 2015 | 2.773 | 2.793 | 2.758 | 2.766 | 20,118 | -0.00(-0.14%) |
Nov 05, 2015 | 2.804 | 2.839 | 2.762 | 2.769 | 47,535 | -0.03(-0.97%) |
Nov 04, 2015 | 2.816 | 2.816 | 2.778 | 2.796 | 49,951 | -0.03(-1.23%) |
Nov 03, 2015 | 2.762 | 2.879 | 2.755 | 2.831 | 82,437 | +0.08(+2.95%) |
Nov 02, 2015 | 2.754 | 2.781 | 2.750 | 2.750 | 36,348 | -0.02(-0.84%) |
Oct 30, 2015 | 2.777 | 2.789 | 2.762 | 2.773 | 53,267 | -0.00(-0.14%) |
Oct 29, 2015 | 2.777 | 2.824 | 2.777 | 2.777 | 41,891 | -0.01(-0.28%) |
Oct 28, 2015 | 2.781 | 2.785 | 2.769 | 2.785 | 69,096 | +0.02(+0.70%) |
Oct 27, 2015 | 2.816 | 2.831 | 2.766 | 2.766 | 81,901 | -0.04(-1.51%) |
Oct 26, 2015 | 2.827 | 2.870 | 2.773 | 2.808 | 57,837 | -0.04(-1.49%) |
Oct 23, 2015 | 2.858 | 2.878 | 2.845 | 2.851 | 35,750 | +0.01(+0.27%) |
Oct 22, 2015 | 2.808 | 2.878 | 2.781 | 2.843 | 268,976 | +0.04(+1.52%) |
Oct 21, 2015 | 2.804 | 2.811 | 2.793 | 2.800 | 24,421 | +0.02(+0.69%) |
Oct 20, 2015 | 2.762 | 2.800 | 2.750 | 2.781 | 73,831 | +0.03(+1.12%) |
Oct 19, 2015 | 2.796 | 2.839 | 2.746 | 2.750 | 195,786 | -0.08(-2.86%) |
Oct 16, 2015 | 2.822 | 2.874 | 2.820 | 2.831 | 57,076 | +0.00(+0.00%) |
Oct 15, 2015 | 2.820 | 2.851 | 2.802 | 2.831 | 45,749 | +0.00(+0.14%) |
Oct 14, 2015 | 2.878 | 2.878 | 2.827 | 2.827 | 19,567 | -0.07(-2.40%) |
Oct 13, 2015 | 2.878 | 2.897 | 2.839 | 2.897 | 65,616 | +0.03(+1.21%) |
Oct 12, 2015 | 2.932 | 2.932 | 2.862 | 2.862 | 23,486 | -0.02(-0.67%) |
Oct 09, 2015 | 2.851 | 2.897 | 2.827 | 2.881 | 46,140 | +0.04(+1.36%) |
Oct 08, 2015 | 2.785 | 2.854 | 2.779 | 2.843 | 54,556 | +0.07(+2.51%) |
Oct 07, 2015 | 2.739 | 2.789 | 2.739 | 2.773 | 72,886 | +0.04(+1.56%) |
Oct 06, 2015 | 2.750 | 2.796 | 2.721 | 2.731 | 65,337 | -0.02(-0.56%) |
Oct 05, 2015 | 2.758 | 2.777 | 2.742 | 2.746 | 123,477 | +0.02(+0.57%) |
Oct 02, 2015 | 2.688 | 2.793 | 2.685 | 2.731 | 129,338 | -0.01(-0.42%) |
Oct 01, 2015 | 2.731 | 2.773 | 2.727 | 2.742 | 52,824 | +0.03(+1.28%) |
Sep 30, 2015 | 2.719 | 2.793 | 2.704 | 2.708 | 83,664 | +0.00(+0.14%) |
Sep 29, 2015 | 2.785 | 2.798 | 2.686 | 2.704 | 321,529 | -0.10(-3.58%) |
Sep 28, 2015 | 2.920 | 2.947 | 2.789 | 2.804 | 293,954 | -0.12(-4.22%) |
Sep 25, 2015 | 2.901 | 2.936 | 2.816 | 2.928 | 343,916 | +0.03(+1.20%) |
Sep 24, 2015 | 2.897 | 3.028 | 2.843 | 2.893 | 233,927 | -0.03(-1.19%) |
Sep 23, 2015 | 2.951 | 2.993 | 2.897 | 2.928 | 134,563 | -0.06(-1.94%) |
Sep 22, 2015 | 2.978 | 2.993 | 2.897 | 2.986 | 136,473 | -0.01(-0.19%) |
Sep 21, 2015 | 2.993 | 3.001 | 2.978 | 2.992 | 129,072 | +0.02(+0.58%) |
Sep 18, 2015 | 3.082 | 3.086 | 2.961 | 2.974 | 128,098 | -0.03(-0.94%) |
Sep 17, 2015 | 2.974 | 3.032 | 2.974 | 3.002 | 61,091 | +0.00(+0.04%) |
Sep 16, 2015 | 2.966 | 3.036 | 2.966 | 3.001 | 52,245 | +0.01(+0.39%) |
Sep 15, 2015 | 3.044 | 3.048 | 2.966 | 2.990 | 74,173 | -0.02(-0.77%) |
Sep 14, 2015 | 3.001 | 3.049 | 2.990 | 3.013 | 59,341 | +0.05(+1.83%) |
Sep 11, 2015 | 2.939 | 2.993 | 2.939 | 2.959 | 60,899 | -0.02(-0.52%) |
Sep 10, 2015 | 3.078 | 3.140 | 2.963 | 2.974 | 128,173 | -0.08(-2.78%) |
Sep 09, 2015 | 3.214 | 3.214 | 3.059 | 3.059 | 49,625 | -0.10(-3.30%) |
Sep 08, 2015 | 3.117 | 3.198 | 3.078 | 3.163 | 81,469 | +0.08(+2.50%) |
Sep 04, 2015 | 3.187 | 3.086 | 3.086 | 3.086 | 41,940 | -0.10(-3.15%) |
Sep 03, 2015 | 3.221 | 3.221 | 3.148 | 3.187 | 80,060 | +0.01(+0.24%) |
Sep 02, 2015 | 3.063 | 3.179 | 3.032 | 3.179 | 103,363 | +0.14(+4.44%) |