Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.711 | 2.738 | 2.673 | 2.711 | 61,538 | +0.01(+0.21%) |
Nov 27, 2015 | 2.723 | 2.746 | 2.700 | 2.706 | 13,099 | -0.02(-0.78%) |
Nov 25, 2015 | 2.657 | 2.727 | 2.727 | 2.727 | 199,131 | +0.05(+1.87%) |
Nov 24, 2015 | 2.650 | 2.715 | 2.634 | 2.677 | 42,382 | +0.02(+0.87%) |
Nov 23, 2015 | 2.638 | 2.664 | 2.634 | 2.653 | 76,950 | +0.03(+1.03%) |
Nov 20, 2015 | 2.572 | 2.638 | 2.572 | 2.626 | 102,521 | +0.06(+2.41%) |
Nov 19, 2015 | 2.584 | 2.634 | 2.545 | 2.565 | 54,232 | -0.04(-1.48%) |
Nov 18, 2015 | 2.603 | 2.634 | 2.603 | 2.603 | 35,273 | +0.00(+0.00%) |
Nov 17, 2015 | 2.657 | 2.657 | 2.584 | 2.603 | 41,200 | -0.04(-1.60%) |
Nov 16, 2015 | 2.576 | 2.684 | 2.564 | 2.646 | 75,376 | +0.08(+3.00%) |
Nov 13, 2015 | 2.700 | 2.708 | 2.561 | 2.569 | 227,971 | -0.14(-5.13%) |
Nov 12, 2015 | 2.711 | 2.758 | 2.707 | 2.707 | 21,837 | -0.00(-0.14%) |
Nov 11, 2015 | 2.711 | 2.765 | 2.707 | 2.711 | 85,382 | -0.01(-0.42%) |
Nov 10, 2015 | 2.738 | 2.804 | 2.707 | 2.723 | 100,499 | -0.03(-1.12%) |
Nov 09, 2015 | 2.758 | 2.777 | 2.742 | 2.754 | 67,232 | -0.01(-0.28%) |
Nov 06, 2015 | 2.769 | 2.788 | 2.754 | 2.761 | 20,149 | -0.00(-0.14%) |
Nov 05, 2015 | 2.800 | 2.835 | 2.758 | 2.765 | 47,607 | -0.03(-0.97%) |
Nov 04, 2015 | 2.812 | 2.812 | 2.774 | 2.792 | 50,026 | -0.03(-1.23%) |
Nov 03, 2015 | 2.758 | 2.874 | 2.750 | 2.827 | 82,561 | +0.08(+2.95%) |
Nov 02, 2015 | 2.750 | 2.777 | 2.746 | 2.746 | 36,403 | -0.02(-0.84%) |
Oct 30, 2015 | 2.773 | 2.785 | 2.758 | 2.769 | 53,347 | -0.00(-0.14%) |
Oct 29, 2015 | 2.773 | 2.819 | 2.773 | 2.773 | 41,954 | -0.01(-0.28%) |
Oct 28, 2015 | 2.777 | 2.781 | 2.765 | 2.781 | 69,200 | +0.02(+0.70%) |
Oct 27, 2015 | 2.812 | 2.827 | 2.761 | 2.761 | 82,024 | -0.04(-1.51%) |
Oct 26, 2015 | 2.823 | 2.866 | 2.769 | 2.804 | 57,924 | -0.04(-1.49%) |
Oct 23, 2015 | 2.854 | 2.873 | 2.841 | 2.846 | 35,804 | +0.01(+0.27%) |
Oct 22, 2015 | 2.804 | 2.873 | 2.777 | 2.839 | 269,382 | +0.04(+1.52%) |
Oct 21, 2015 | 2.800 | 2.806 | 2.788 | 2.796 | 24,458 | +0.02(+0.69%) |
Oct 20, 2015 | 2.758 | 2.796 | 2.746 | 2.777 | 73,943 | +0.03(+1.12%) |
Oct 19, 2015 | 2.792 | 2.835 | 2.742 | 2.746 | 196,082 | -0.08(-2.86%) |
Oct 16, 2015 | 2.818 | 2.869 | 2.815 | 2.827 | 57,162 | +0.00(+0.00%) |
Oct 15, 2015 | 2.815 | 2.846 | 2.797 | 2.827 | 45,818 | +0.00(+0.14%) |
Oct 14, 2015 | 2.873 | 2.873 | 2.823 | 2.823 | 19,596 | -0.07(-2.40%) |
Oct 13, 2015 | 2.873 | 2.893 | 2.835 | 2.893 | 65,715 | +0.03(+1.21%) |
Oct 12, 2015 | 2.927 | 2.927 | 2.858 | 2.858 | 23,522 | -0.02(-0.67%) |
Oct 09, 2015 | 2.846 | 2.893 | 2.823 | 2.877 | 46,209 | +0.04(+1.36%) |
Oct 08, 2015 | 2.781 | 2.850 | 2.775 | 2.839 | 54,639 | +0.07(+2.51%) |
Oct 07, 2015 | 2.734 | 2.785 | 2.734 | 2.769 | 72,996 | +0.04(+1.56%) |
Oct 06, 2015 | 2.746 | 2.792 | 2.717 | 2.727 | 65,435 | -0.02(-0.56%) |
Oct 05, 2015 | 2.754 | 2.773 | 2.738 | 2.742 | 123,663 | +0.02(+0.57%) |
Oct 02, 2015 | 2.684 | 2.788 | 2.681 | 2.727 | 129,533 | -0.01(-0.42%) |
Oct 01, 2015 | 2.727 | 2.769 | 2.723 | 2.738 | 52,904 | +0.03(+1.28%) |
Sep 30, 2015 | 2.715 | 2.788 | 2.700 | 2.704 | 83,790 | +0.00(+0.14%) |
Sep 29, 2015 | 2.781 | 2.794 | 2.682 | 2.700 | 322,014 | -0.10(-3.58%) |
Sep 28, 2015 | 2.916 | 2.943 | 2.785 | 2.800 | 294,397 | -0.12(-4.22%) |
Sep 25, 2015 | 2.896 | 2.931 | 2.812 | 2.923 | 344,434 | +0.03(+1.20%) |
Sep 24, 2015 | 2.893 | 3.024 | 2.839 | 2.889 | 234,280 | -0.03(-1.19%) |
Sep 23, 2015 | 2.947 | 2.989 | 2.893 | 2.923 | 134,766 | -0.06(-1.94%) |
Sep 22, 2015 | 2.974 | 2.989 | 2.893 | 2.981 | 136,679 | -0.01(-0.19%) |
Sep 21, 2015 | 2.989 | 2.997 | 2.974 | 2.987 | 129,266 | +0.02(+0.58%) |
Sep 18, 2015 | 3.078 | 3.082 | 2.956 | 2.970 | 128,291 | -0.03(-0.94%) |
Sep 17, 2015 | 2.970 | 3.028 | 2.970 | 2.998 | 61,183 | +0.00(+0.04%) |
Sep 16, 2015 | 2.962 | 3.031 | 2.962 | 2.997 | 52,323 | +0.01(+0.39%) |
Sep 15, 2015 | 3.039 | 3.043 | 2.962 | 2.985 | 74,285 | -0.02(-0.77%) |
Sep 14, 2015 | 2.997 | 3.045 | 2.985 | 3.008 | 59,430 | +0.05(+1.83%) |
Sep 11, 2015 | 2.935 | 2.989 | 2.935 | 2.954 | 60,991 | -0.02(-0.52%) |
Sep 10, 2015 | 3.074 | 3.136 | 2.958 | 2.970 | 128,367 | -0.08(-2.78%) |
Sep 09, 2015 | 3.209 | 3.209 | 3.055 | 3.055 | 49,699 | -0.10(-3.30%) |
Sep 08, 2015 | 3.112 | 3.193 | 3.074 | 3.159 | 81,591 | +0.08(+2.50%) |
Sep 04, 2015 | 3.182 | 3.082 | 3.082 | 3.082 | 42,004 | -0.10(-3.15%) |
Sep 03, 2015 | 3.217 | 3.217 | 3.143 | 3.182 | 80,181 | +0.01(+0.24%) |
Sep 02, 2015 | 3.058 | 3.174 | 3.028 | 3.174 | 103,519 | +0.13(+4.44%) |