Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.950 | 3.002 | 2.950 | 2.994 | 291,748 | +0.04(+1.47%) |
Nov 27, 2015 | 2.915 | 2.954 | 2.915 | 2.950 | 89,224 | +0.03(+1.19%) |
Nov 25, 2015 | 2.902 | 2.915 | 2.915 | 2.915 | 128,700 | +0.01(+0.45%) |
Nov 24, 2015 | 2.933 | 2.941 | 2.872 | 2.902 | 180,394 | +0.00(+0.00%) |
Nov 23, 2015 | 2.915 | 2.928 | 2.889 | 2.902 | 174,451 | -0.01(-0.45%) |
Nov 20, 2015 | 2.933 | 2.946 | 2.911 | 2.915 | 117,099 | -0.01(-0.45%) |
Nov 19, 2015 | 2.915 | 2.941 | 2.907 | 2.928 | 191,814 | +0.02(+0.75%) |
Nov 18, 2015 | 2.907 | 2.933 | 2.902 | 2.907 | 137,696 | -0.00(-0.15%) |
Nov 17, 2015 | 2.933 | 2.937 | 2.894 | 2.911 | 253,499 | +0.00(+0.15%) |
Nov 16, 2015 | 2.894 | 2.933 | 2.854 | 2.907 | 242,467 | +0.04(+1.37%) |
Nov 13, 2015 | 2.897 | 2.906 | 2.863 | 2.867 | 204,245 | -0.03(-0.88%) |
Nov 12, 2015 | 2.889 | 2.906 | 2.863 | 2.893 | 251,792 | -0.00(-0.15%) |
Nov 11, 2015 | 2.872 | 2.923 | 2.872 | 2.897 | 269,560 | +0.00(+0.15%) |
Nov 10, 2015 | 2.893 | 2.927 | 2.855 | 2.893 | 467,487 | +0.00(+0.00%) |
Nov 09, 2015 | 2.799 | 2.906 | 2.799 | 2.893 | 466,817 | +0.10(+3.66%) |
Nov 06, 2015 | 2.765 | 2.808 | 2.723 | 2.791 | 298,405 | +0.09(+3.47%) |
Nov 05, 2015 | 2.744 | 2.744 | 2.697 | 2.697 | 238,321 | -0.04(-1.40%) |
Nov 04, 2015 | 2.736 | 2.744 | 2.723 | 2.736 | 107,953 | +0.01(+0.47%) |
Nov 03, 2015 | 2.702 | 2.736 | 2.693 | 2.723 | 109,676 | +0.02(+0.79%) |
Nov 02, 2015 | 2.676 | 2.712 | 2.667 | 2.702 | 368,675 | +0.04(+1.60%) |
Oct 30, 2015 | 2.693 | 2.723 | 2.658 | 2.659 | 480,217 | -0.04(-1.58%) |
Oct 29, 2015 | 2.727 | 2.729 | 2.680 | 2.702 | 144,983 | -0.03(-0.94%) |
Oct 28, 2015 | 2.710 | 2.727 | 2.663 | 2.727 | 268,507 | +0.03(+0.94%) |
Oct 27, 2015 | 2.744 | 2.753 | 2.667 | 2.702 | 264,247 | -0.05(-1.85%) |
Oct 26, 2015 | 2.753 | 2.770 | 2.744 | 2.753 | 189,361 | +0.01(+0.31%) |
Oct 23, 2015 | 2.748 | 2.748 | 2.723 | 2.744 | 111,187 | -0.00(-0.15%) |
Oct 22, 2015 | 2.765 | 2.765 | 2.731 | 2.748 | 90,655 | +0.00(+0.15%) |
Oct 21, 2015 | 2.714 | 2.748 | 2.714 | 2.744 | 175,912 | +0.02(+0.62%) |
Oct 20, 2015 | 2.723 | 2.727 | 2.702 | 2.727 | 143,871 | +0.00(+0.16%) |
Oct 19, 2015 | 2.723 | 2.736 | 2.714 | 2.723 | 69,199 | +0.01(+0.31%) |
Oct 16, 2015 | 2.719 | 2.744 | 2.714 | 2.714 | 205,850 | -0.02(-0.78%) |
Oct 15, 2015 | 2.723 | 2.740 | 2.702 | 2.736 | 133,985 | +0.02(+0.78%) |
Oct 14, 2015 | 2.702 | 2.748 | 2.702 | 2.714 | 103,964 | -0.02(-0.62%) |
Oct 13, 2015 | 2.731 | 2.744 | 2.714 | 2.731 | 179,720 | -0.02(-0.77%) |
Oct 12, 2015 | 2.748 | 2.757 | 2.736 | 2.753 | 83,117 | +0.01(+0.31%) |
Oct 09, 2015 | 2.744 | 2.761 | 2.723 | 2.744 | 138,235 | -0.00(-0.15%) |
Oct 08, 2015 | 2.736 | 2.765 | 2.727 | 2.748 | 114,250 | +0.02(+0.62%) |
Oct 07, 2015 | 2.736 | 2.765 | 2.723 | 2.731 | 196,169 | -0.00(-0.16%) |
Oct 06, 2015 | 2.744 | 2.757 | 2.693 | 2.736 | 148,533 | -0.02(-0.62%) |
Oct 05, 2015 | 2.697 | 2.765 | 2.697 | 2.753 | 86,196 | +0.06(+2.21%) |
Oct 02, 2015 | 2.697 | 2.748 | 2.663 | 2.693 | 123,511 | -0.03(-1.09%) |
Oct 01, 2015 | 2.723 | 2.723 | 2.667 | 2.723 | 145,148 | +0.02(+0.63%) |
Sep 30, 2015 | 2.736 | 2.736 | 2.672 | 2.706 | 259,845 | -0.01(-0.47%) |
Sep 29, 2015 | 2.706 | 2.723 | 2.676 | 2.719 | 271,325 | +0.03(+1.11%) |
Sep 28, 2015 | 2.736 | 2.740 | 2.650 | 2.689 | 258,047 | -0.03(-1.25%) |
Sep 25, 2015 | 2.791 | 2.799 | 2.723 | 2.723 | 263,505 | -0.07(-2.44%) |
Sep 24, 2015 | 2.808 | 2.808 | 2.765 | 2.791 | 117,679 | -0.02(-0.61%) |
Sep 23, 2015 | 2.816 | 2.816 | 2.782 | 2.808 | 228,366 | +0.02(+0.76%) |
Sep 22, 2015 | 2.770 | 2.808 | 2.757 | 2.787 | 150,697 | +0.01(+0.31%) |
Sep 21, 2015 | 2.782 | 2.799 | 2.761 | 2.778 | 264,797 | +0.01(+0.31%) |
Sep 18, 2015 | 2.676 | 2.770 | 2.672 | 2.770 | 396,084 | +0.08(+2.84%) |
Sep 17, 2015 | 2.697 | 2.706 | 2.684 | 2.693 | 189,716 | -0.00(-0.16%) |
Sep 16, 2015 | 2.689 | 2.706 | 2.684 | 2.697 | 123,857 | +0.02(+0.64%) |
Sep 15, 2015 | 2.689 | 2.697 | 2.680 | 2.680 | 86,685 | -0.01(-0.47%) |
Sep 14, 2015 | 2.659 | 2.719 | 2.650 | 2.693 | 174,814 | +0.05(+1.93%) |
Sep 11, 2015 | 2.633 | 2.655 | 2.625 | 2.642 | 123,542 | +0.00(+0.16%) |
Sep 10, 2015 | 2.655 | 2.659 | 2.629 | 2.638 | 226,119 | +0.00(+0.00%) |
Sep 09, 2015 | 2.710 | 2.710 | 2.638 | 2.638 | 139,126 | -0.06(-2.05%) |
Sep 08, 2015 | 2.693 | 2.706 | 2.672 | 2.693 | 171,746 | +0.03(+0.96%) |
Sep 04, 2015 | 2.663 | 2.667 | 2.667 | 2.667 | 96,607 | -0.03(-0.95%) |
Sep 03, 2015 | 2.697 | 2.706 | 2.684 | 2.693 | 128,924 | +0.01(+0.48%) |
Sep 02, 2015 | 2.706 | 2.723 | 2.676 | 2.680 | 278,000 | -0.00(-0.16%) |