Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.460 | 2.576 | 2.460 | 2.547 | 491,819 | +0.05(+1.93%) |
Nov 27, 2015 | 2.489 | 2.547 | 2.470 | 2.499 | 176,868 | -0.07(-2.63%) |
Nov 25, 2015 | 2.547 | 2.566 | 2.566 | 2.566 | 428,532 | +0.02(+0.76%) |
Nov 24, 2015 | 2.576 | 2.653 | 2.547 | 2.547 | 842,343 | +0.00(+0.00%) |
Nov 23, 2015 | 2.441 | 2.614 | 2.441 | 2.547 | 1,044,216 | +0.05(+1.93%) |
Nov 20, 2015 | 2.624 | 2.634 | 2.445 | 2.499 | 738,267 | -0.11(-4.07%) |
Nov 19, 2015 | 2.585 | 2.663 | 2.585 | 2.605 | 1,240,364 | +0.05(+1.89%) |
Nov 18, 2015 | 2.479 | 2.566 | 2.441 | 2.556 | 758,722 | +0.12(+4.74%) |
Nov 17, 2015 | 2.518 | 2.547 | 2.431 | 2.441 | 856,030 | -0.14(-5.24%) |
Nov 16, 2015 | 2.566 | 2.634 | 2.556 | 2.576 | 346,710 | +0.02(+0.75%) |
Nov 13, 2015 | 2.585 | 2.605 | 2.527 | 2.556 | 392,806 | -0.03(-1.12%) |
Nov 12, 2015 | 2.547 | 2.634 | 2.547 | 2.585 | 402,903 | -0.02(-0.74%) |
Nov 11, 2015 | 2.576 | 2.643 | 2.576 | 2.605 | 704,961 | +0.04(+1.50%) |
Nov 10, 2015 | 2.566 | 2.634 | 2.556 | 2.566 | 537,318 | -0.04(-1.48%) |
Nov 09, 2015 | 2.556 | 2.643 | 2.556 | 2.605 | 581,997 | +0.03(+1.12%) |
Nov 06, 2015 | 2.556 | 2.605 | 2.537 | 2.576 | 797,090 | -0.05(-1.84%) |
Nov 05, 2015 | 2.672 | 2.701 | 2.595 | 2.624 | 1,396,636 | -0.04(-1.45%) |
Nov 04, 2015 | 2.624 | 2.720 | 2.624 | 2.663 | 1,759,036 | +0.07(+2.60%) |
Nov 03, 2015 | 2.576 | 2.595 | 2.508 | 2.595 | 1,119,911 | +0.04(+1.51%) |
Nov 02, 2015 | 2.518 | 2.595 | 2.518 | 2.556 | 654,520 | +0.00(+0.00%) |
Oct 30, 2015 | 2.556 | 2.556 | 2.508 | 2.556 | 892,581 | +0.00(+0.00%) |
Oct 29, 2015 | 2.547 | 2.595 | 2.508 | 2.556 | 1,037,918 | -0.01(-0.38%) |
Oct 28, 2015 | 2.643 | 2.691 | 2.538 | 2.566 | 1,845,486 | -0.02(-0.75%) |
Oct 27, 2015 | 2.499 | 2.632 | 2.489 | 2.585 | 3,878,050 | -0.31(-10.67%) |
Oct 26, 2015 | 2.971 | 2.981 | 2.884 | 2.894 | 309,345 | -0.04(-1.32%) |
Oct 23, 2015 | 2.923 | 2.971 | 2.798 | 2.933 | 541,749 | +0.05(+1.67%) |
Oct 22, 2015 | 2.778 | 2.942 | 2.749 | 2.884 | 465,489 | +0.09(+3.10%) |
Oct 21, 2015 | 2.855 | 2.855 | 2.769 | 2.798 | 358,583 | -0.08(-2.68%) |
Oct 20, 2015 | 2.817 | 2.971 | 2.817 | 2.875 | 445,289 | +0.04(+1.36%) |
Oct 19, 2015 | 2.904 | 2.923 | 2.749 | 2.836 | 749,976 | -0.09(-2.97%) |
Oct 16, 2015 | 2.971 | 3.029 | 2.894 | 2.923 | 378,265 | -0.07(-2.26%) |
Oct 15, 2015 | 2.981 | 3.048 | 2.904 | 2.991 | 961,546 | +0.05(+1.64%) |
Oct 14, 2015 | 2.846 | 2.971 | 2.846 | 2.942 | 990,256 | +0.14(+5.17%) |
Oct 13, 2015 | 2.827 | 2.894 | 2.749 | 2.798 | 722,278 | -0.06(-2.03%) |
Oct 12, 2015 | 2.991 | 3.019 | 2.807 | 2.855 | 386,574 | -0.06(-1.99%) |
Oct 09, 2015 | 2.855 | 2.913 | 2.749 | 2.913 | 652,210 | +0.20(+7.47%) |
Oct 08, 2015 | 2.720 | 2.923 | 2.672 | 2.711 | 561,589 | -0.08(-2.77%) |
Oct 07, 2015 | 2.855 | 2.884 | 2.701 | 2.788 | 579,591 | -0.01(-0.34%) |
Oct 06, 2015 | 2.923 | 2.952 | 2.798 | 2.798 | 841,527 | -0.05(-1.69%) |
Oct 05, 2015 | 2.730 | 2.875 | 2.730 | 2.846 | 599,749 | +0.12(+4.24%) |
Oct 02, 2015 | 2.595 | 2.730 | 2.556 | 2.730 | 497,838 | +0.25(+10.12%) |
Oct 01, 2015 | 2.605 | 2.653 | 2.479 | 2.479 | 294,705 | -0.10(-3.75%) |
Sep 30, 2015 | 2.527 | 2.595 | 2.470 | 2.576 | 410,617 | +0.05(+1.91%) |
Sep 29, 2015 | 2.566 | 2.643 | 2.508 | 2.527 | 280,689 | -0.02(-0.76%) |
Sep 28, 2015 | 2.585 | 2.667 | 2.537 | 2.547 | 423,459 | -0.14(-5.04%) |
Sep 25, 2015 | 2.778 | 2.788 | 2.634 | 2.682 | 392,549 | -0.12(-4.14%) |
Sep 24, 2015 | 2.653 | 2.827 | 2.653 | 2.798 | 756,535 | +0.16(+6.23%) |
Sep 23, 2015 | 2.691 | 2.761 | 2.595 | 2.634 | 287,430 | -0.03(-1.09%) |
Sep 22, 2015 | 2.682 | 2.720 | 2.653 | 2.663 | 309,989 | -0.09(-3.16%) |
Sep 21, 2015 | 2.749 | 2.817 | 2.682 | 2.749 | 413,902 | +0.00(+0.00%) |
Sep 18, 2015 | 2.841 | 2.875 | 2.701 | 2.749 | 1,243,560 | -0.02(-0.70%) |
Sep 17, 2015 | 2.614 | 2.788 | 2.547 | 2.769 | 610,112 | +0.15(+5.90%) |
Sep 16, 2015 | 2.460 | 2.653 | 2.392 | 2.614 | 985,243 | +0.19(+7.97%) |
Sep 15, 2015 | 2.508 | 2.605 | 2.421 | 2.421 | 435,367 | -0.13(-4.92%) |
Sep 14, 2015 | 2.383 | 2.547 | 2.325 | 2.547 | 701,337 | +0.09(+3.53%) |
Sep 11, 2015 | 2.392 | 2.470 | 2.315 | 2.460 | 550,657 | +0.03(+1.19%) |
Sep 10, 2015 | 2.441 | 2.460 | 2.373 | 2.431 | 571,452 | +0.03(+1.20%) |
Sep 09, 2015 | 2.441 | 2.460 | 2.335 | 2.402 | 604,230 | -0.04(-1.58%) |
Sep 08, 2015 | 2.537 | 2.556 | 2.441 | 2.441 | 426,211 | -0.08(-3.07%) |
Sep 04, 2015 | 2.508 | 2.518 | 2.518 | 2.518 | 303,932 | -0.01(-0.38%) |
Sep 03, 2015 | 2.450 | 2.653 | 2.441 | 2.527 | 417,785 | +0.00(+0.00%) |
Sep 02, 2015 | 2.537 | 2.614 | 2.450 | 2.527 | 360,687 | -0.02(-0.76%) |