Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.839 | 2.865 | 2.839 | 2.859 | 2,885,873 | -0.01(-0.45%) |
Nov 27, 2015 | 2.878 | 2.884 | 2.865 | 2.872 | 3,171,767 | +0.03(+0.91%) |
Nov 25, 2015 | 2.833 | 2.846 | 2.846 | 2.846 | 4,560,189 | +0.03(+0.92%) |
Nov 24, 2015 | 2.807 | 2.820 | 2.797 | 2.820 | 4,210,432 | +0.01(+0.23%) |
Nov 23, 2015 | 2.833 | 2.846 | 2.801 | 2.813 | 4,831,707 | -0.03(-0.91%) |
Nov 20, 2015 | 2.872 | 2.878 | 2.839 | 2.839 | 18,754,398 | -0.09(-3.08%) |
Nov 19, 2015 | 2.942 | 2.942 | 2.910 | 2.930 | 13,049,880 | -0.01(-0.44%) |
Nov 18, 2015 | 2.923 | 2.949 | 2.917 | 2.942 | 5,505,981 | +0.02(+0.66%) |
Nov 17, 2015 | 2.917 | 2.933 | 2.904 | 2.923 | 4,770,679 | +0.01(+0.22%) |
Nov 16, 2015 | 2.872 | 2.923 | 2.859 | 2.917 | 5,479,250 | +0.06(+2.26%) |
Nov 13, 2015 | 2.884 | 2.884 | 2.846 | 2.852 | 17,042,620 | +0.00(+0.00%) |
Nov 12, 2015 | 2.872 | 2.884 | 2.852 | 2.852 | 2,433,172 | -0.05(-1.78%) |
Nov 11, 2015 | 2.910 | 2.917 | 2.884 | 2.904 | 6,494,223 | +0.04(+1.35%) |
Nov 10, 2015 | 2.884 | 2.884 | 2.852 | 2.865 | 19,091,302 | -0.02(-0.67%) |
Nov 09, 2015 | 2.897 | 2.904 | 2.872 | 2.884 | 2,309,488 | -0.01(-0.45%) |
Nov 06, 2015 | 2.891 | 2.917 | 2.884 | 2.897 | 2,445,596 | +0.01(+0.45%) |
Nov 05, 2015 | 2.917 | 2.923 | 2.878 | 2.884 | 5,352,595 | -0.10(-3.46%) |
Nov 04, 2015 | 3.007 | 3.015 | 2.942 | 2.988 | 11,587,598 | -0.03(-1.07%) |
Nov 03, 2015 | 2.975 | 3.026 | 2.968 | 3.020 | 4,264,985 | -0.01(-0.21%) |
Nov 02, 2015 | 3.007 | 3.033 | 3.007 | 3.026 | 17,289,918 | +0.07(+2.40%) |
Oct 30, 2015 | 2.955 | 2.975 | 2.930 | 2.955 | 3,073,205 | +0.00(+0.00%) |
Oct 29, 2015 | 2.942 | 2.968 | 2.939 | 2.955 | 2,681,058 | +0.00(+0.00%) |
Oct 28, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 4,345,842 | -0.13(-4.18%) |
Oct 27, 2015 | 3.097 | 3.097 | 3.072 | 3.084 | 1,841,503 | -0.03(-1.04%) |
Oct 26, 2015 | 3.110 | 3.117 | 3.097 | 3.117 | 1,530,291 | +0.00(+0.00%) |
Oct 23, 2015 | 3.104 | 3.130 | 3.104 | 3.117 | 4,197,931 | +0.01(+0.42%) |
Oct 22, 2015 | 3.059 | 3.104 | 3.059 | 3.104 | 2,703,819 | +0.04(+1.26%) |
Oct 21, 2015 | 3.065 | 3.084 | 3.052 | 3.065 | 2,224,078 | +0.01(+0.42%) |
Oct 20, 2015 | 3.052 | 3.065 | 3.039 | 3.052 | 9,216,151 | -0.02(-0.63%) |
Oct 19, 2015 | 3.046 | 3.078 | 3.039 | 3.072 | 11,737,272 | +0.01(+0.42%) |
Oct 16, 2015 | 3.033 | 3.065 | 3.017 | 3.059 | 4,776,357 | +0.02(+0.64%) |
Oct 15, 2015 | 2.988 | 3.052 | 2.988 | 3.039 | 3,538,630 | +0.06(+2.17%) |
Oct 14, 2015 | 2.968 | 3.001 | 2.968 | 2.975 | 15,477,928 | +0.01(+0.44%) |
Oct 13, 2015 | 2.968 | 2.988 | 2.955 | 2.962 | 14,736,837 | -0.08(-2.75%) |
Oct 12, 2015 | 3.052 | 3.052 | 3.033 | 3.046 | 2,200,766 | -0.05(-1.67%) |
Oct 09, 2015 | 3.091 | 3.097 | 3.075 | 3.097 | 2,718,347 | +0.02(+0.63%) |
Oct 08, 2015 | 3.033 | 3.091 | 3.013 | 3.078 | 2,837,433 | -0.01(-0.21%) |
Oct 07, 2015 | 3.078 | 3.091 | 3.049 | 3.084 | 3,388,616 | +0.01(+0.21%) |
Oct 06, 2015 | 3.039 | 3.078 | 3.033 | 3.078 | 5,515,083 | +0.00(+0.00%) |
Oct 05, 2015 | 3.059 | 3.084 | 3.046 | 3.078 | 3,681,248 | +0.01(+0.21%) |
Oct 02, 2015 | 3.026 | 3.072 | 3.007 | 3.072 | 3,348,456 | +0.10(+3.25%) |
Oct 01, 2015 | 2.988 | 3.001 | 2.949 | 2.975 | 2,237,415 | +0.01(+0.22%) |
Sep 30, 2015 | 2.962 | 2.968 | 2.936 | 2.968 | 2,068,034 | +0.06(+2.22%) |
Sep 29, 2015 | 2.904 | 2.910 | 2.884 | 2.904 | 4,349,702 | -0.01(-0.44%) |
Sep 28, 2015 | 2.949 | 2.949 | 2.897 | 2.917 | 2,865,674 | -0.05(-1.74%) |
Sep 25, 2015 | 2.981 | 3.001 | 2.955 | 2.968 | 3,592,118 | +0.01(+0.44%) |
Sep 24, 2015 | 2.936 | 2.968 | 2.930 | 2.955 | 4,205,027 | +0.07(+2.46%) |
Sep 23, 2015 | 2.923 | 2.930 | 2.878 | 2.884 | 1,558,829 | -0.02(-0.67%) |
Sep 22, 2015 | 2.930 | 2.936 | 2.884 | 2.904 | 3,170,639 | -0.08(-2.81%) |
Sep 21, 2015 | 2.988 | 3.007 | 2.975 | 2.988 | 2,763,833 | +0.03(+1.09%) |
Sep 18, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 3,288,620 | -0.06(-1.93%) |
Sep 17, 2015 | 3.007 | 3.059 | 2.994 | 3.013 | 4,492,848 | -0.06(-1.89%) |
Sep 16, 2015 | 3.046 | 3.072 | 3.036 | 3.072 | 2,012,079 | +0.03(+0.85%) |
Sep 15, 2015 | 3.020 | 3.046 | 3.013 | 3.046 | 4,321,857 | +0.03(+0.85%) |
Sep 14, 2015 | 3.001 | 3.020 | 2.975 | 3.020 | 3,667,439 | -0.04(-1.27%) |
Sep 11, 2015 | 3.039 | 3.059 | 3.033 | 3.059 | 1,267,127 | -0.01(-0.42%) |
Sep 10, 2015 | 3.046 | 3.084 | 3.052 | 3.072 | 2,317,039 | +0.02(+0.63%) |
Sep 09, 2015 | 3.091 | 3.097 | 3.052 | 3.052 | 3,167,065 | -0.01(-0.42%) |
Sep 08, 2015 | 3.059 | 3.065 | 3.033 | 3.065 | 1,824,801 | +0.07(+2.37%) |
Sep 04, 2015 | 2.994 | 2.994 | 2.994 | 2.994 | 3,918,142 | -0.05(-1.69%) |
Sep 03, 2015 | 3.052 | 3.072 | 3.039 | 3.046 | 2,200,760 | -0.01(-0.21%) |
Sep 02, 2015 | 3.052 | 3.059 | 3.007 | 3.052 | 2,918,332 | +0.06(+1.94%) |