Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.220 | 3.350 | 3.110 | 3.330 | 95,556 | +0.20(+6.39%) |
Nov 27, 2015 | 3.100 | 3.200 | 3.065 | 3.130 | 26,796 | -0.12(-3.69%) |
Nov 25, 2015 | 3.140 | 3.250 | 3.250 | 3.250 | 28,700 | +0.12(+3.83%) |
Nov 24, 2015 | 3.190 | 3.200 | 3.000 | 3.130 | 54,001 | -0.12(-3.69%) |
Nov 23, 2015 | 3.080 | 3.270 | 3.020 | 3.250 | 63,362 | +0.17(+5.52%) |
Nov 20, 2015 | 3.000 | 3.150 | 2.990 | 3.080 | 19,170 | +0.06(+1.99%) |
Nov 19, 2015 | 3.060 | 3.140 | 3.000 | 3.020 | 46,451 | -0.04(-1.31%) |
Nov 18, 2015 | 3.070 | 3.120 | 2.950 | 3.060 | 40,138 | +0.05(+1.66%) |
Nov 17, 2015 | 3.660 | 3.660 | 3.000 | 3.010 | 125,446 | -0.22(-6.81%) |
Nov 16, 2015 | 3.540 | 3.540 | 3.200 | 3.230 | 78,684 | -0.28(-7.98%) |
Nov 13, 2015 | 3.730 | 3.800 | 3.480 | 3.510 | 195,447 | -0.21(-5.65%) |
Nov 12, 2015 | 3.650 | 3.840 | 3.500 | 3.720 | 150,301 | +0.08(+2.20%) |
Nov 11, 2015 | 3.400 | 3.670 | 3.200 | 3.640 | 165,828 | +0.20(+5.81%) |
Nov 10, 2015 | 3.340 | 3.600 | 3.290 | 3.440 | 117,235 | +0.14(+4.24%) |
Nov 09, 2015 | 3.130 | 3.460 | 3.110 | 3.300 | 184,030 | +0.18(+5.77%) |
Nov 06, 2015 | 2.960 | 3.140 | 2.960 | 3.120 | 56,164 | +0.16(+5.41%) |
Nov 05, 2015 | 3.060 | 3.070 | 2.950 | 2.960 | 89,865 | +0.01(+0.34%) |
Nov 04, 2015 | 3.070 | 3.070 | 2.930 | 2.950 | 148,060 | -0.12(-3.91%) |
Nov 03, 2015 | 3.070 | 3.070 | 2.910 | 3.070 | 142,490 | +0.19(+6.60%) |
Nov 02, 2015 | 3.040 | 3.040 | 2.880 | 2.880 | 91,405 | -0.05(-1.71%) |
Oct 30, 2015 | 3.010 | 3.010 | 2.910 | 2.930 | 49,440 | -0.01(-0.34%) |
Oct 29, 2015 | 3.100 | 3.100 | 2.920 | 2.940 | 81,299 | -0.01(-0.34%) |
Oct 28, 2015 | 3.040 | 3.040 | 2.909 | 2.950 | 66,409 | +0.07(+2.43%) |
Oct 27, 2015 | 3.140 | 3.140 | 2.880 | 2.880 | 150,633 | -0.21(-6.80%) |
Oct 26, 2015 | 2.710 | 3.100 | 2.682 | 3.090 | 189,116 | +0.42(+15.73%) |
Oct 23, 2015 | 2.740 | 2.770 | 2.660 | 2.670 | 66,694 | +0.01(+0.38%) |
Oct 22, 2015 | 2.780 | 2.780 | 2.630 | 2.660 | 41,245 | -0.12(-4.32%) |
Oct 21, 2015 | 2.700 | 2.800 | 2.690 | 2.780 | 58,197 | +0.07(+2.58%) |
Oct 20, 2015 | 2.780 | 2.830 | 2.700 | 2.710 | 62,480 | -0.02(-0.73%) |
Oct 19, 2015 | 2.810 | 2.840 | 2.700 | 2.730 | 66,962 | -0.04(-1.44%) |
Oct 16, 2015 | 2.820 | 2.850 | 2.730 | 2.770 | 92,170 | +0.03(+1.09%) |
Oct 15, 2015 | 2.760 | 2.860 | 2.718 | 2.740 | 68,409 | -0.02(-0.72%) |
Oct 14, 2015 | 2.720 | 2.830 | 2.662 | 2.760 | 43,674 | +0.11(+4.15%) |
Oct 13, 2015 | 2.830 | 2.900 | 2.650 | 2.650 | 63,274 | -0.19(-6.69%) |
Oct 12, 2015 | 3.050 | 3.050 | 2.800 | 2.840 | 114,897 | -0.16(-5.33%) |
Oct 09, 2015 | 2.930 | 3.060 | 2.900 | 3.000 | 70,080 | +0.12(+4.17%) |
Oct 08, 2015 | 2.930 | 2.950 | 2.880 | 2.880 | 21,243 | -0.02(-0.69%) |
Oct 07, 2015 | 2.851 | 2.960 | 2.810 | 2.900 | 75,370 | +0.08(+2.84%) |
Oct 06, 2015 | 2.820 | 2.920 | 2.790 | 2.820 | 35,282 | +0.07(+2.55%) |
Oct 05, 2015 | 2.830 | 2.830 | 2.740 | 2.750 | 28,270 | -0.01(-0.36%) |
Oct 02, 2015 | 2.630 | 2.790 | 2.630 | 2.760 | 20,416 | +0.12(+4.55%) |
Oct 01, 2015 | 2.710 | 2.728 | 2.630 | 2.640 | 18,204 | -0.14(-5.04%) |
Sep 30, 2015 | 2.570 | 2.820 | 2.535 | 2.780 | 71,007 | +0.17(+6.51%) |
Sep 29, 2015 | 2.670 | 2.690 | 2.520 | 2.610 | 26,598 | -0.05(-1.88%) |
Sep 28, 2015 | 2.710 | 2.780 | 2.620 | 2.660 | 57,108 | -0.10(-3.62%) |
Sep 25, 2015 | 2.760 | 2.900 | 2.740 | 2.760 | 62,342 | -0.02(-0.72%) |
Sep 24, 2015 | 2.760 | 2.800 | 2.760 | 2.780 | 27,459 | -0.04(-1.42%) |
Sep 23, 2015 | 3.020 | 3.020 | 2.782 | 2.820 | 157,937 | -0.17(-5.69%) |
Sep 22, 2015 | 2.840 | 3.020 | 2.720 | 2.990 | 175,339 | +0.05(+1.70%) |
Sep 21, 2015 | 2.880 | 3.000 | 2.700 | 2.940 | 82,348 | +0.01(+0.34%) |
Sep 18, 2015 | 3.020 | 3.020 | 2.920 | 2.930 | 75,958 | +0.02(+0.69%) |
Sep 17, 2015 | 2.970 | 3.010 | 2.790 | 2.910 | 61,700 | -0.11(-3.64%) |
Sep 16, 2015 | 3.290 | 3.290 | 2.810 | 3.020 | 232,377 | -0.27(-8.21%) |
Sep 15, 2015 | 3.050 | 3.300 | 3.000 | 3.290 | 169,849 | +0.30(+10.03%) |
Sep 14, 2015 | 3.040 | 3.060 | 2.910 | 2.990 | 38,380 | -0.07(-2.29%) |
Sep 11, 2015 | 2.920 | 3.060 | 2.920 | 3.060 | 14,363 | +0.10(+3.38%) |
Sep 10, 2015 | 3.100 | 3.140 | 2.930 | 2.960 | 78,137 | -0.11(-3.58%) |
Sep 09, 2015 | 2.990 | 3.300 | 2.920 | 3.070 | 230,060 | +0.11(+3.72%) |
Sep 08, 2015 | 3.010 | 3.140 | 2.920 | 2.960 | 30,510 | -0.04(-1.33%) |
Sep 04, 2015 | 3.040 | 3.000 | 3.000 | 3.000 | 17,100 | -0.12(-3.85%) |
Sep 03, 2015 | 3.030 | 3.160 | 3.010 | 3.120 | 23,218 | +0.05(+1.63%) |
Sep 02, 2015 | 3.320 | 3.320 | 3.000 | 3.070 | 45,360 | -0.25(-7.53%) |