Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.587 | 2.598 | 2.571 | 2.592 | 1,421,527 | +0.01(+0.21%) |
Nov 27, 2015 | 2.571 | 2.587 | 2.565 | 2.587 | 344,249 | +0.01(+0.42%) |
Nov 25, 2015 | 2.571 | 2.576 | 2.576 | 2.576 | 699,498 | +0.00(+0.00%) |
Nov 24, 2015 | 2.555 | 2.576 | 2.544 | 2.576 | 896,436 | +0.01(+0.21%) |
Nov 23, 2015 | 2.560 | 2.579 | 2.549 | 2.571 | 602,064 | +0.00(+0.00%) |
Nov 20, 2015 | 2.587 | 2.587 | 2.565 | 2.571 | 845,497 | -0.01(-0.42%) |
Nov 19, 2015 | 2.560 | 2.587 | 2.560 | 2.582 | 777,215 | +0.02(+0.63%) |
Nov 18, 2015 | 2.528 | 2.571 | 2.528 | 2.565 | 1,393,560 | +0.03(+1.28%) |
Nov 17, 2015 | 2.544 | 2.560 | 2.533 | 2.533 | 1,129,705 | -0.02(-0.63%) |
Nov 16, 2015 | 2.533 | 2.555 | 2.512 | 2.549 | 1,539,833 | +0.01(+0.42%) |
Nov 13, 2015 | 2.522 | 2.560 | 2.517 | 2.538 | 1,424,939 | +0.00(+0.00%) |
Nov 12, 2015 | 2.544 | 2.560 | 2.528 | 2.538 | 1,427,648 | -0.02(-0.84%) |
Nov 11, 2015 | 2.533 | 2.565 | 2.528 | 2.560 | 1,401,678 | +0.03(+1.28%) |
Nov 10, 2015 | 2.490 | 2.533 | 2.485 | 2.528 | 906,516 | +0.03(+1.30%) |
Nov 09, 2015 | 2.512 | 2.533 | 2.495 | 2.495 | 1,242,335 | -0.02(-0.86%) |
Nov 06, 2015 | 2.506 | 2.538 | 2.479 | 2.517 | 2,269,080 | +0.02(+0.65%) |
Nov 05, 2015 | 2.512 | 2.528 | 2.501 | 2.501 | 1,522,422 | -0.02(-0.64%) |
Nov 04, 2015 | 2.544 | 2.565 | 2.506 | 2.517 | 3,234,100 | -0.04(-1.48%) |
Nov 03, 2015 | 2.582 | 2.592 | 2.468 | 2.555 | 4,295,954 | -0.04(-1.46%) |
Nov 02, 2015 | 2.560 | 2.606 | 2.555 | 2.592 | 1,745,213 | +0.02(+0.84%) |
Oct 30, 2015 | 2.603 | 2.603 | 2.560 | 2.571 | 1,892,403 | -0.03(-1.04%) |
Oct 29, 2015 | 2.641 | 2.641 | 2.598 | 2.598 | 877,308 | -0.04(-1.43%) |
Oct 28, 2015 | 2.614 | 2.641 | 2.587 | 2.635 | 2,248,097 | +0.02(+0.82%) |
Oct 27, 2015 | 2.646 | 2.657 | 2.603 | 2.614 | 1,530,306 | -0.04(-1.42%) |
Oct 26, 2015 | 2.662 | 2.662 | 2.644 | 2.652 | 1,041,933 | -0.01(-0.40%) |
Oct 23, 2015 | 2.668 | 2.668 | 2.641 | 2.662 | 1,205,712 | +0.00(+0.00%) |
Oct 22, 2015 | 2.657 | 2.668 | 2.635 | 2.662 | 1,800,232 | +0.02(+0.61%) |
Oct 21, 2015 | 2.673 | 2.673 | 2.646 | 2.646 | 973,544 | -0.02(-0.61%) |
Oct 20, 2015 | 2.662 | 2.668 | 2.652 | 2.662 | 1,475,264 | -0.01(-0.20%) |
Oct 19, 2015 | 2.652 | 2.668 | 2.635 | 2.668 | 1,431,181 | +0.01(+0.41%) |
Oct 16, 2015 | 2.662 | 2.665 | 2.641 | 2.657 | 1,433,268 | +0.01(+0.20%) |
Oct 15, 2015 | 2.641 | 2.657 | 2.619 | 2.652 | 1,537,100 | +0.02(+0.61%) |
Oct 14, 2015 | 2.662 | 2.673 | 2.625 | 2.635 | 1,457,767 | -0.02(-0.81%) |
Oct 13, 2015 | 2.689 | 2.695 | 2.652 | 2.657 | 2,176,737 | -0.03(-1.00%) |
Oct 12, 2015 | 2.684 | 2.711 | 2.679 | 2.684 | 2,566,831 | +0.01(+0.40%) |
Oct 09, 2015 | 2.684 | 2.689 | 2.668 | 2.673 | 1,517,203 | -0.01(-0.20%) |
Oct 08, 2015 | 2.700 | 2.711 | 2.676 | 2.679 | 2,938,908 | -0.02(-0.60%) |
Oct 07, 2015 | 2.679 | 2.700 | 2.673 | 2.695 | 1,477,153 | +0.02(+0.81%) |
Oct 06, 2015 | 2.668 | 2.689 | 2.662 | 2.673 | 2,274,398 | +0.01(+0.40%) |
Oct 05, 2015 | 2.609 | 2.668 | 2.598 | 2.662 | 5,419,562 | +0.06(+2.49%) |
Oct 02, 2015 | 2.652 | 2.679 | 2.452 | 2.598 | 19,038,022 | -0.06(-2.43%) |
Oct 01, 2015 | 2.668 | 2.700 | 2.662 | 2.662 | 1,987,620 | +0.00(+0.00%) |
Sep 30, 2015 | 2.668 | 2.684 | 2.641 | 2.662 | 2,105,982 | -0.01(-0.20%) |
Sep 29, 2015 | 2.695 | 2.700 | 2.668 | 2.668 | 1,552,187 | -0.02(-0.60%) |
Sep 28, 2015 | 2.689 | 2.722 | 2.646 | 2.684 | 2,016,761 | -0.01(-0.20%) |
Sep 25, 2015 | 2.747 | 2.752 | 2.684 | 2.689 | 1,696,701 | -0.05(-1.72%) |
Sep 24, 2015 | 2.731 | 2.752 | 2.731 | 2.736 | 1,557,502 | -0.01(-0.19%) |
Sep 23, 2015 | 2.721 | 2.752 | 2.711 | 2.742 | 1,328,981 | +0.03(+1.16%) |
Sep 22, 2015 | 2.700 | 2.716 | 2.689 | 2.710 | 1,311,591 | +0.01(+0.19%) |
Sep 21, 2015 | 2.653 | 2.705 | 2.648 | 2.705 | 1,395,917 | +0.06(+2.38%) |
Sep 18, 2015 | 2.653 | 2.684 | 2.642 | 2.642 | 7,227,163 | -0.03(-0.98%) |
Sep 17, 2015 | 2.648 | 2.695 | 2.621 | 2.668 | 1,217,282 | +0.03(+0.99%) |
Sep 16, 2015 | 2.637 | 2.648 | 2.632 | 2.642 | 719,266 | +0.01(+0.20%) |
Sep 15, 2015 | 2.648 | 2.655 | 2.621 | 2.637 | 1,010,037 | -0.01(-0.20%) |
Sep 14, 2015 | 2.658 | 2.668 | 2.632 | 2.642 | 429,180 | -0.01(-0.39%) |
Sep 11, 2015 | 2.611 | 2.655 | 2.611 | 2.653 | 488,141 | +0.03(+1.20%) |
Sep 10, 2015 | 2.606 | 2.632 | 2.600 | 2.621 | 732,759 | +0.02(+0.80%) |
Sep 09, 2015 | 2.648 | 2.653 | 2.600 | 2.600 | 1,053,131 | -0.04(-1.58%) |
Sep 08, 2015 | 2.642 | 2.642 | 2.621 | 2.642 | 574,704 | +0.02(+0.60%) |
Sep 04, 2015 | 2.632 | 2.627 | 2.627 | 2.627 | 613,880 | -0.03(-0.99%) |
Sep 03, 2015 | 2.653 | 2.679 | 2.648 | 2.653 | 1,563,131 | -0.01(-0.39%) |
Sep 02, 2015 | 2.637 | 2.668 | 2.627 | 2.663 | 1,021,821 | +0.04(+1.60%) |