Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.955 | 3.008 | 2.955 | 2.999 | 291,216 | +0.04(+1.47%) |
Nov 27, 2015 | 2.921 | 2.960 | 2.921 | 2.955 | 89,061 | +0.03(+1.19%) |
Nov 25, 2015 | 2.908 | 2.921 | 2.921 | 2.921 | 128,466 | +0.01(+0.45%) |
Nov 24, 2015 | 2.938 | 2.947 | 2.877 | 2.908 | 180,066 | +0.00(+0.00%) |
Nov 23, 2015 | 2.921 | 2.934 | 2.894 | 2.908 | 174,133 | -0.01(-0.45%) |
Nov 20, 2015 | 2.938 | 2.951 | 2.916 | 2.921 | 116,885 | -0.01(-0.45%) |
Nov 19, 2015 | 2.921 | 2.947 | 2.912 | 2.934 | 191,465 | +0.02(+0.75%) |
Nov 18, 2015 | 2.912 | 2.938 | 2.908 | 2.912 | 137,445 | -0.00(-0.15%) |
Nov 17, 2015 | 2.938 | 2.942 | 2.899 | 2.916 | 253,037 | +0.00(+0.15%) |
Nov 16, 2015 | 2.899 | 2.938 | 2.860 | 2.912 | 242,025 | +0.04(+1.37%) |
Nov 13, 2015 | 2.902 | 2.911 | 2.868 | 2.873 | 203,873 | -0.03(-0.88%) |
Nov 12, 2015 | 2.894 | 2.911 | 2.868 | 2.898 | 251,333 | -0.00(-0.15%) |
Nov 11, 2015 | 2.877 | 2.928 | 2.877 | 2.902 | 269,068 | +0.00(+0.15%) |
Nov 10, 2015 | 2.898 | 2.932 | 2.860 | 2.898 | 466,634 | +0.00(+0.00%) |
Nov 09, 2015 | 2.804 | 2.911 | 2.804 | 2.898 | 465,966 | +0.10(+3.66%) |
Nov 06, 2015 | 2.770 | 2.813 | 2.728 | 2.796 | 297,861 | +0.09(+3.47%) |
Nov 05, 2015 | 2.749 | 2.749 | 2.702 | 2.702 | 237,886 | -0.04(-1.40%) |
Nov 04, 2015 | 2.741 | 2.749 | 2.728 | 2.741 | 107,756 | +0.01(+0.47%) |
Nov 03, 2015 | 2.706 | 2.741 | 2.698 | 2.728 | 109,476 | +0.02(+0.79%) |
Nov 02, 2015 | 2.681 | 2.717 | 2.672 | 2.706 | 368,003 | +0.04(+1.60%) |
Oct 30, 2015 | 2.698 | 2.728 | 2.663 | 2.664 | 479,342 | -0.04(-1.57%) |
Oct 29, 2015 | 2.732 | 2.734 | 2.685 | 2.706 | 144,719 | -0.03(-0.94%) |
Oct 28, 2015 | 2.715 | 2.732 | 2.668 | 2.732 | 268,017 | +0.03(+0.94%) |
Oct 27, 2015 | 2.749 | 2.758 | 2.672 | 2.706 | 263,765 | -0.05(-1.85%) |
Oct 26, 2015 | 2.758 | 2.775 | 2.749 | 2.758 | 189,016 | +0.01(+0.31%) |
Oct 23, 2015 | 2.753 | 2.753 | 2.728 | 2.749 | 110,984 | -0.00(-0.15%) |
Oct 22, 2015 | 2.770 | 2.770 | 2.736 | 2.753 | 90,490 | +0.00(+0.15%) |
Oct 21, 2015 | 2.719 | 2.753 | 2.719 | 2.749 | 175,591 | +0.02(+0.62%) |
Oct 20, 2015 | 2.728 | 2.732 | 2.706 | 2.732 | 143,609 | +0.00(+0.16%) |
Oct 19, 2015 | 2.728 | 2.741 | 2.719 | 2.728 | 69,073 | +0.01(+0.31%) |
Oct 16, 2015 | 2.723 | 2.749 | 2.719 | 2.719 | 205,475 | -0.02(-0.78%) |
Oct 15, 2015 | 2.728 | 2.745 | 2.706 | 2.741 | 133,741 | +0.02(+0.78%) |
Oct 14, 2015 | 2.706 | 2.753 | 2.706 | 2.719 | 103,774 | -0.02(-0.62%) |
Oct 13, 2015 | 2.736 | 2.749 | 2.719 | 2.736 | 179,392 | -0.02(-0.77%) |
Oct 12, 2015 | 2.753 | 2.762 | 2.741 | 2.758 | 82,965 | +0.01(+0.31%) |
Oct 09, 2015 | 2.749 | 2.766 | 2.728 | 2.749 | 137,983 | -0.00(-0.15%) |
Oct 08, 2015 | 2.741 | 2.770 | 2.732 | 2.753 | 114,042 | +0.02(+0.62%) |
Oct 07, 2015 | 2.741 | 2.770 | 2.728 | 2.736 | 195,811 | -0.00(-0.16%) |
Oct 06, 2015 | 2.749 | 2.762 | 2.698 | 2.741 | 148,262 | -0.02(-0.62%) |
Oct 05, 2015 | 2.702 | 2.770 | 2.702 | 2.758 | 86,039 | +0.06(+2.21%) |
Oct 02, 2015 | 2.702 | 2.753 | 2.668 | 2.698 | 123,286 | -0.03(-1.09%) |
Oct 01, 2015 | 2.728 | 2.728 | 2.672 | 2.728 | 144,883 | +0.02(+0.63%) |
Sep 30, 2015 | 2.741 | 2.741 | 2.677 | 2.711 | 259,371 | -0.01(-0.47%) |
Sep 29, 2015 | 2.711 | 2.728 | 2.681 | 2.723 | 270,830 | +0.03(+1.11%) |
Sep 28, 2015 | 2.741 | 2.745 | 2.655 | 2.694 | 257,576 | -0.03(-1.25%) |
Sep 25, 2015 | 2.796 | 2.804 | 2.728 | 2.728 | 263,024 | -0.07(-2.44%) |
Sep 24, 2015 | 2.813 | 2.813 | 2.770 | 2.796 | 117,465 | -0.02(-0.61%) |
Sep 23, 2015 | 2.822 | 2.822 | 2.787 | 2.813 | 227,950 | +0.02(+0.76%) |
Sep 22, 2015 | 2.775 | 2.813 | 2.762 | 2.792 | 150,423 | +0.01(+0.31%) |
Sep 21, 2015 | 2.787 | 2.804 | 2.766 | 2.783 | 264,315 | +0.01(+0.31%) |
Sep 18, 2015 | 2.681 | 2.775 | 2.677 | 2.775 | 395,362 | +0.08(+2.84%) |
Sep 17, 2015 | 2.702 | 2.711 | 2.689 | 2.698 | 189,370 | -0.00(-0.16%) |
Sep 16, 2015 | 2.694 | 2.711 | 2.689 | 2.702 | 123,631 | +0.02(+0.63%) |
Sep 15, 2015 | 2.694 | 2.702 | 2.685 | 2.685 | 86,527 | -0.01(-0.47%) |
Sep 14, 2015 | 2.664 | 2.723 | 2.655 | 2.698 | 174,495 | +0.05(+1.93%) |
Sep 11, 2015 | 2.638 | 2.659 | 2.630 | 2.647 | 123,316 | +0.00(+0.16%) |
Sep 10, 2015 | 2.660 | 2.664 | 2.634 | 2.643 | 225,707 | +0.00(+0.00%) |
Sep 09, 2015 | 2.715 | 2.715 | 2.642 | 2.643 | 138,872 | -0.06(-2.05%) |
Sep 08, 2015 | 2.698 | 2.711 | 2.677 | 2.698 | 171,433 | +0.03(+0.96%) |
Sep 04, 2015 | 2.668 | 2.672 | 2.672 | 2.672 | 96,431 | -0.03(-0.95%) |
Sep 03, 2015 | 2.702 | 2.711 | 2.689 | 2.698 | 128,689 | +0.01(+0.48%) |
Sep 02, 2015 | 2.711 | 2.728 | 2.681 | 2.685 | 277,493 | -0.00(-0.16%) |