Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.970 | 2.970 | 2.850 | 2.910 | 4,230 | -0.11(-3.64%) |
Oct 29, 2015 | 2.870 | 3.020 | 2.786 | 3.020 | 15,259 | +0.16(+5.59%) |
Oct 28, 2015 | 2.710 | 2.890 | 2.700 | 2.860 | 5,222 | +0.12(+4.38%) |
Oct 27, 2015 | 2.830 | 2.920 | 2.740 | 2.740 | 4,525 | -0.10(-3.52%) |
Oct 26, 2015 | 2.620 | 2.840 | 2.620 | 2.840 | 4,940 | +0.13(+4.99%) |
Oct 23, 2015 | 2.600 | 2.750 | 2.310 | 2.705 | 18,602 | +0.06(+2.08%) |
Oct 22, 2015 | 2.810 | 2.810 | 2.650 | 2.650 | 6,082 | -0.04(-1.49%) |
Oct 21, 2015 | 2.780 | 2.790 | 2.640 | 2.690 | 28,405 | +0.11(+4.26%) |
Oct 20, 2015 | 3.180 | 3.180 | 2.450 | 2.580 | 91,571 | -0.72(-21.82%) |
Oct 19, 2015 | 3.350 | 3.490 | 3.270 | 3.300 | 2,027 | -0.19(-5.44%) |
Oct 16, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 | +0.14(+4.18%) |
Oct 15, 2015 | 3.360 | 3.360 | 3.330 | 3.350 | 910 | +0.10(+3.08%) |
Oct 14, 2015 | 3.280 | 3.280 | 3.240 | 3.250 | 2,207 | -0.14(-4.13%) |
Oct 13, 2015 | 3.730 | 3.730 | 3.300 | 3.390 | 10,758 | -0.15(-4.24%) |
Oct 09, 2015 | 3.400 | 3.540 | 3.540 | 3.540 | 13 | +0.04(+1.14%) |
Oct 08, 2015 | 3.370 | 3.510 | 3.360 | 3.500 | 5,602 | +0.10(+2.94%) |
Oct 07, 2015 | 3.534 | 3.534 | 3.355 | 3.400 | 6,593 | -0.00(-0.15%) |
Oct 06, 2015 | 3.350 | 3.440 | 3.320 | 3.405 | 10,027 | +0.00(+0.15%) |
Oct 05, 2015 | 3.730 | 3.730 | 3.300 | 3.400 | 51,486 | -0.33(-8.85%) |
Oct 02, 2015 | 3.190 | 3.730 | 3.126 | 3.730 | 4,671 | +0.54(+17.07%) |
Oct 01, 2015 | 3.060 | 3.186 | 3.050 | 3.186 | 1,801 | +0.04(+1.14%) |
Sep 30, 2015 | 2.980 | 3.490 | 2.960 | 3.150 | 11,161 | +0.05(+1.61%) |
Sep 29, 2015 | 2.960 | 3.180 | 2.960 | 3.100 | 5,970 | +0.23(+8.01%) |
Sep 28, 2015 | 3.100 | 3.100 | 2.770 | 2.870 | 9,309 | -0.30(-9.46%) |
Sep 25, 2015 | 3.170 | 3.190 | 3.140 | 3.170 | 4,232 | -0.22(-6.49%) |
Sep 24, 2015 | 3.420 | 3.480 | 3.160 | 3.390 | 14,042 | -0.09(-2.59%) |
Sep 23, 2015 | 3.420 | 3.500 | 3.310 | 3.480 | 14,713 | +0.06(+1.75%) |
Sep 22, 2015 | 3.500 | 3.520 | 3.180 | 3.420 | 20,548 | -0.12(-3.39%) |
Sep 21, 2015 | 3.010 | 3.910 | 3.010 | 3.540 | 74,049 | +0.33(+10.28%) |
Sep 18, 2015 | 2.940 | 3.210 | 2.940 | 3.210 | 23,105 | +0.24(+8.08%) |
Sep 17, 2015 | 2.880 | 3.000 | 2.880 | 2.970 | 9,910 | +0.04(+1.36%) |
Sep 16, 2015 | 2.950 | 3.080 | 2.860 | 2.930 | 11,173 | -0.02(-0.67%) |
Sep 15, 2015 | 3.080 | 3.190 | 2.800 | 2.950 | 24,688 | -0.16(-5.14%) |
Sep 14, 2015 | 2.993 | 3.290 | 2.808 | 3.110 | 12,724 | +0.15(+5.07%) |
Sep 11, 2015 | 2.730 | 3.030 | 2.660 | 2.960 | 66,730 | +0.16(+5.71%) |
Sep 10, 2015 | 2.900 | 2.910 | 2.736 | 2.800 | 10,849 | -0.17(-5.72%) |
Sep 09, 2015 | 2.720 | 2.970 | 2.720 | 2.970 | 4,978 | +0.17(+6.07%) |
Sep 08, 2015 | 2.780 | 2.850 | 2.750 | 2.800 | 5,219 | +0.05(+1.82%) |
Sep 04, 2015 | 2.740 | 2.750 | 2.750 | 2.750 | 9,900 | +0.00(+0.00%) |
Sep 03, 2015 | 2.830 | 2.830 | 2.750 | 2.750 | 8,693 | -0.02(-0.72%) |
Sep 02, 2015 | 2.590 | 2.840 | 2.590 | 2.770 | 35,715 | +0.24(+9.49%) |
Sep 01, 2015 | 2.540 | 2.549 | 2.530 | 2.530 | 744 | +0.01(+0.40%) |
Aug 31, 2015 | 2.510 | 2.590 | 2.500 | 2.520 | 23,678 | +0.04(+1.61%) |
Aug 28, 2015 | 2.760 | 2.760 | 2.450 | 2.480 | 41,456 | -0.31(-11.11%) |
Aug 27, 2015 | 2.550 | 2.840 | 2.520 | 2.790 | 7,720 | +0.23(+8.98%) |
Aug 26, 2015 | 2.280 | 2.590 | 2.270 | 2.560 | 86,417 | +0.09(+3.64%) |
Aug 25, 2015 | 2.560 | 2.570 | 2.550 | 2.470 | 17,627 | -0.22(-8.18%) |
Aug 24, 2015 | 2.500 | 2.790 | 2.250 | 2.690 | 37,711 | +0.07(+2.67%) |
Aug 21, 2015 | 2.820 | 2.820 | 2.521 | 2.620 | 112,562 | -0.18(-6.43%) |
Aug 20, 2015 | 2.900 | 2.900 | 2.800 | 2.800 | 6,313 | -0.12(-4.11%) |
Aug 19, 2015 | 3.050 | 3.050 | 2.570 | 2.920 | 79,224 | -0.16(-5.19%) |
Aug 18, 2015 | 3.770 | 3.824 | 2.510 | 3.080 | 247,978 | -0.70(-18.52%) |
Aug 17, 2015 | 3.770 | 3.970 | 3.770 | 3.780 | 2,323 | +0.00(+0.00%) |
Aug 14, 2015 | 3.790 | 3.857 | 3.770 | 3.780 | 8,274 | +0.00(+0.00%) |
Aug 13, 2015 | 3.800 | 3.920 | 3.770 | 3.780 | 9,949 | +0.01(+0.27%) |
Aug 12, 2015 | 3.800 | 3.830 | 3.770 | 3.770 | 32,135 | -0.07(-1.82%) |
Aug 11, 2015 | 3.730 | 3.900 | 3.730 | 3.840 | 65,239 | +0.10(+2.67%) |
Aug 10, 2015 | 3.840 | 3.960 | 3.740 | 3.740 | 29,928 | -0.11(-2.86%) |
Aug 07, 2015 | 3.920 | 4.030 | 3.760 | 3.850 | 17,834 | -0.07(-1.79%) |
Aug 06, 2015 | 4.200 | 4.340 | 3.660 | 3.920 | 44,488 | -0.28(-6.67%) |
Aug 05, 2015 | 4.100 | 4.340 | 4.100 | 4.200 | 61,767 | +0.09(+2.19%) |
Aug 04, 2015 | 4.250 | 4.349 | 4.070 | 4.110 | 32,950 | -0.01(-0.24%) |