Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.789 | 2.838 | 2.780 | 2.838 | 3,726,258 | +0.04(+1.36%) |
Nov 27, 2015 | 2.780 | 2.807 | 2.771 | 2.800 | 1,387,849 | +0.03(+0.97%) |
Nov 25, 2015 | 2.771 | 2.773 | 2.773 | 2.773 | 2,794,525 | +0.01(+0.24%) |
Nov 24, 2015 | 2.731 | 2.771 | 2.720 | 2.767 | 3,947,086 | +0.01(+0.32%) |
Nov 23, 2015 | 2.726 | 2.762 | 2.700 | 2.758 | 3,665,683 | +0.04(+1.65%) |
Nov 20, 2015 | 2.708 | 2.726 | 2.691 | 2.713 | 2,161,613 | -0.00(-0.16%) |
Nov 19, 2015 | 2.713 | 2.722 | 2.686 | 2.717 | 2,146,197 | +0.01(+0.33%) |
Nov 18, 2015 | 2.686 | 2.731 | 2.682 | 2.708 | 3,379,212 | +0.02(+0.83%) |
Nov 17, 2015 | 2.650 | 2.731 | 2.641 | 2.686 | 4,345,665 | +0.03(+1.01%) |
Nov 16, 2015 | 2.615 | 2.668 | 2.583 | 2.659 | 2,743,630 | +0.04(+1.54%) |
Nov 13, 2015 | 2.601 | 2.628 | 2.570 | 2.619 | 2,984,199 | +0.00(+0.17%) |
Nov 12, 2015 | 2.601 | 2.628 | 2.592 | 2.615 | 2,915,596 | -0.01(-0.51%) |
Nov 11, 2015 | 2.628 | 2.641 | 2.592 | 2.628 | 3,176,739 | +0.01(+0.51%) |
Nov 10, 2015 | 2.606 | 2.650 | 2.600 | 2.615 | 3,583,688 | -0.00(-0.17%) |
Nov 09, 2015 | 2.628 | 2.659 | 2.597 | 2.619 | 6,416,250 | -0.01(-0.51%) |
Nov 06, 2015 | 2.512 | 2.641 | 2.512 | 2.633 | 6,353,034 | +0.12(+4.80%) |
Nov 05, 2015 | 2.503 | 2.516 | 2.458 | 2.512 | 3,292,335 | +0.06(+2.55%) |
Nov 04, 2015 | 2.498 | 2.498 | 2.440 | 2.449 | 2,339,219 | -0.05(-2.14%) |
Nov 03, 2015 | 2.445 | 2.503 | 2.440 | 2.503 | 2,344,027 | +0.05(+2.19%) |
Nov 02, 2015 | 2.391 | 2.454 | 2.391 | 2.449 | 4,441,131 | +0.06(+2.62%) |
Oct 30, 2015 | 2.387 | 2.409 | 2.351 | 2.387 | 4,835,101 | +0.02(+0.95%) |
Oct 29, 2015 | 2.449 | 2.463 | 2.364 | 2.364 | 4,685,248 | -0.10(-4.17%) |
Oct 28, 2015 | 2.440 | 2.472 | 2.409 | 2.467 | 3,970,543 | +0.04(+1.66%) |
Oct 27, 2015 | 2.548 | 2.548 | 2.422 | 2.427 | 4,125,625 | -0.13(-4.90%) |
Oct 26, 2015 | 2.601 | 2.601 | 2.530 | 2.552 | 1,916,001 | -0.04(-1.38%) |
Oct 23, 2015 | 2.557 | 2.588 | 2.552 | 2.588 | 2,807,394 | +0.05(+2.12%) |
Oct 22, 2015 | 2.534 | 2.574 | 2.530 | 2.534 | 2,531,298 | +0.01(+0.35%) |
Oct 21, 2015 | 2.521 | 2.539 | 2.507 | 2.525 | 1,856,580 | +0.01(+0.36%) |
Oct 20, 2015 | 2.525 | 2.552 | 2.503 | 2.516 | 2,983,597 | -0.01(-0.35%) |
Oct 19, 2015 | 2.525 | 2.548 | 2.512 | 2.525 | 1,556,635 | -0.01(-0.35%) |
Oct 16, 2015 | 2.570 | 2.578 | 2.512 | 2.534 | 3,041,369 | -0.02(-0.70%) |
Oct 15, 2015 | 2.574 | 2.590 | 2.543 | 2.552 | 3,294,208 | -0.04(-1.38%) |
Oct 14, 2015 | 2.574 | 2.610 | 2.574 | 2.588 | 1,396,819 | +0.00(+0.00%) |
Oct 13, 2015 | 2.606 | 2.641 | 2.583 | 2.588 | 1,558,067 | -0.01(-0.34%) |
Oct 12, 2015 | 2.633 | 2.646 | 2.592 | 2.597 | 1,594,244 | -0.02(-0.68%) |
Oct 09, 2015 | 2.624 | 2.650 | 2.610 | 2.615 | 1,800,750 | -0.02(-0.68%) |
Oct 08, 2015 | 2.619 | 2.633 | 2.597 | 2.633 | 1,647,519 | +0.00(+0.17%) |
Oct 07, 2015 | 2.561 | 2.633 | 2.534 | 2.628 | 3,556,137 | +0.07(+2.80%) |
Oct 06, 2015 | 2.507 | 2.579 | 2.481 | 2.557 | 6,306,838 | +0.07(+2.69%) |
Oct 05, 2015 | 2.449 | 2.489 | 2.445 | 2.489 | 4,961,495 | +0.05(+2.20%) |
Oct 02, 2015 | 2.485 | 2.498 | 2.418 | 2.436 | 3,983,731 | -0.08(-3.02%) |
Oct 01, 2015 | 2.481 | 2.525 | 2.454 | 2.512 | 4,109,182 | +0.06(+2.55%) |
Sep 30, 2015 | 2.413 | 2.472 | 2.396 | 2.449 | 7,101,184 | +0.04(+1.48%) |
Sep 29, 2015 | 2.503 | 2.516 | 2.405 | 2.413 | 7,478,583 | -0.10(-4.09%) |
Sep 28, 2015 | 2.601 | 2.601 | 2.507 | 2.516 | 7,395,298 | -0.08(-3.10%) |
Sep 25, 2015 | 2.601 | 2.621 | 2.583 | 2.597 | 4,212,694 | +0.00(+0.00%) |
Sep 24, 2015 | 2.565 | 2.617 | 2.525 | 2.597 | 8,059,272 | +0.01(+0.35%) |
Sep 23, 2015 | 2.615 | 2.646 | 2.570 | 2.588 | 4,739,552 | -0.03(-1.03%) |
Sep 22, 2015 | 2.606 | 2.646 | 2.606 | 2.615 | 5,157,742 | -0.03(-1.02%) |
Sep 21, 2015 | 2.655 | 2.682 | 2.615 | 2.641 | 3,623,427 | +0.01(+0.34%) |
Sep 18, 2015 | 2.713 | 2.776 | 2.633 | 2.633 | 7,318,219 | -0.09(-3.44%) |
Sep 17, 2015 | 2.776 | 2.780 | 2.717 | 2.726 | 4,216,493 | -0.04(-1.45%) |
Sep 16, 2015 | 2.736 | 2.767 | 2.723 | 2.767 | 5,067,651 | +0.03(+1.11%) |
Sep 15, 2015 | 2.719 | 2.758 | 2.710 | 2.736 | 5,872,783 | +0.02(+0.64%) |
Sep 14, 2015 | 2.771 | 2.771 | 2.710 | 2.719 | 4,350,496 | -0.05(-1.64%) |
Sep 11, 2015 | 2.775 | 2.788 | 2.734 | 2.764 | 2,774,217 | -0.02(-0.85%) |
Sep 10, 2015 | 2.793 | 2.801 | 2.751 | 2.788 | 2,563,699 | -0.00(-0.16%) |
Sep 09, 2015 | 2.823 | 2.845 | 2.784 | 2.793 | 2,280,902 | -0.02(-0.77%) |
Sep 08, 2015 | 2.814 | 2.823 | 2.790 | 2.814 | 2,122,853 | +0.02(+0.78%) |
Sep 04, 2015 | 2.784 | 2.793 | 2.793 | 2.793 | 1,727,656 | +0.00(+0.00%) |
Sep 03, 2015 | 2.784 | 2.814 | 2.775 | 2.793 | 2,983,570 | +0.01(+0.47%) |
Sep 02, 2015 | 2.754 | 2.784 | 2.723 | 2.780 | 4,029,429 | +0.04(+1.58%) |