Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.990 | 3.050 | 2.930 | 2.950 | 116,555 | -0.04(-1.34%) |
Oct 29, 2015 | 3.010 | 3.090 | 2.970 | 2.990 | 199,636 | -0.03(-0.99%) |
Oct 28, 2015 | 2.980 | 3.080 | 2.960 | 3.020 | 165,682 | +0.03(+1.00%) |
Oct 27, 2015 | 3.020 | 3.100 | 2.940 | 2.990 | 506,241 | -0.04(-1.32%) |
Oct 26, 2015 | 2.900 | 3.140 | 2.900 | 3.030 | 613,497 | -0.05(-1.62%) |
Oct 23, 2015 | 3.120 | 3.140 | 3.040 | 3.080 | 235,167 | -0.01(-0.32%) |
Oct 22, 2015 | 3.150 | 3.170 | 3.060 | 3.090 | 148,574 | -0.03(-0.96%) |
Oct 21, 2015 | 3.140 | 3.200 | 3.110 | 3.120 | 337,696 | +0.00(+0.00%) |
Oct 20, 2015 | 3.170 | 3.170 | 3.050 | 3.120 | 146,819 | -0.05(-1.58%) |
Oct 19, 2015 | 3.040 | 3.190 | 3.000 | 3.170 | 328,836 | +0.08(+2.59%) |
Oct 16, 2015 | 3.090 | 3.140 | 3.050 | 3.090 | 172,604 | -0.02(-0.64%) |
Oct 15, 2015 | 3.030 | 3.110 | 3.013 | 3.110 | 132,594 | +0.08(+2.64%) |
Oct 14, 2015 | 3.080 | 3.143 | 3.000 | 3.030 | 179,859 | -0.07(-2.26%) |
Oct 13, 2015 | 3.010 | 3.300 | 2.980 | 3.100 | 752,955 | +0.05(+1.64%) |
Oct 12, 2015 | 3.060 | 3.080 | 2.950 | 3.050 | 240,774 | +0.02(+0.66%) |
Oct 09, 2015 | 3.050 | 3.120 | 3.010 | 3.030 | 231,311 | -0.04(-1.30%) |
Oct 08, 2015 | 3.180 | 3.210 | 2.995 | 3.070 | 576,222 | -0.09(-2.85%) |
Oct 07, 2015 | 3.090 | 3.180 | 3.040 | 3.160 | 283,159 | +0.09(+2.93%) |
Oct 06, 2015 | 3.410 | 3.470 | 3.000 | 3.070 | 1,261,281 | -0.31(-9.17%) |
Oct 05, 2015 | 3.230 | 3.400 | 3.220 | 3.380 | 271,336 | +0.16(+4.97%) |
Oct 02, 2015 | 3.110 | 3.240 | 3.110 | 3.220 | 151,810 | +0.06(+1.90%) |
Oct 01, 2015 | 3.170 | 3.200 | 3.080 | 3.160 | 174,375 | -0.03(-0.94%) |
Sep 30, 2015 | 3.150 | 3.210 | 3.080 | 3.190 | 223,180 | +0.12(+3.91%) |
Sep 29, 2015 | 3.240 | 3.240 | 3.060 | 3.070 | 296,836 | -0.15(-4.66%) |
Sep 28, 2015 | 3.410 | 3.410 | 3.200 | 3.220 | 235,284 | -0.18(-5.29%) |
Sep 25, 2015 | 3.250 | 3.540 | 3.210 | 3.400 | 889,086 | +0.18(+5.59%) |
Sep 24, 2015 | 3.170 | 3.230 | 3.130 | 3.220 | 167,869 | +0.02(+0.63%) |
Sep 23, 2015 | 3.150 | 3.230 | 3.090 | 3.200 | 141,671 | +0.06(+1.91%) |
Sep 22, 2015 | 3.070 | 3.160 | 3.070 | 3.140 | 103,378 | +0.02(+0.64%) |
Sep 21, 2015 | 3.130 | 3.210 | 3.070 | 3.120 | 216,451 | +0.02(+0.65%) |
Sep 18, 2015 | 3.150 | 3.230 | 3.100 | 3.100 | 246,812 | -0.06(-1.90%) |
Sep 17, 2015 | 3.150 | 3.270 | 3.150 | 3.160 | 307,342 | -0.02(-0.63%) |
Sep 16, 2015 | 3.130 | 3.260 | 3.130 | 3.180 | 129,175 | +0.04(+1.27%) |
Sep 15, 2015 | 3.120 | 3.230 | 3.115 | 3.140 | 155,258 | +0.01(+0.32%) |
Sep 14, 2015 | 3.150 | 3.220 | 3.060 | 3.130 | 101,353 | -0.03(-0.95%) |
Sep 11, 2015 | 3.110 | 3.230 | 3.110 | 3.160 | 262,539 | +0.03(+0.96%) |
Sep 10, 2015 | 3.150 | 3.230 | 3.080 | 3.130 | 117,870 | -0.03(-0.95%) |
Sep 09, 2015 | 3.230 | 3.300 | 3.080 | 3.160 | 257,512 | -0.08(-2.47%) |
Sep 08, 2015 | 3.250 | 3.280 | 3.180 | 3.240 | 227,445 | +0.04(+1.25%) |
Sep 04, 2015 | 3.290 | 3.200 | 3.200 | 3.200 | 212,700 | -0.02(-0.62%) |
Sep 03, 2015 | 3.300 | 3.360 | 3.220 | 3.220 | 356,205 | -0.07(-2.13%) |
Sep 02, 2015 | 3.220 | 3.330 | 3.130 | 3.290 | 586,343 | +0.12(+3.79%) |
Sep 01, 2015 | 3.120 | 3.250 | 3.110 | 3.170 | 160,042 | +0.01(+0.32%) |
Aug 31, 2015 | 3.160 | 3.270 | 3.160 | 3.160 | 224,802 | -0.02(-0.63%) |
Aug 28, 2015 | 3.140 | 3.220 | 3.130 | 3.180 | 203,770 | +0.08(+2.58%) |
Aug 27, 2015 | 3.070 | 3.220 | 3.050 | 3.100 | 225,351 | +0.04(+1.31%) |
Aug 26, 2015 | 3.100 | 3.100 | 2.910 | 3.060 | 212,306 | +0.07(+2.34%) |
Aug 25, 2015 | 2.990 | 3.080 | 2.940 | 2.990 | 158,690 | +0.07(+2.40%) |
Aug 24, 2015 | 3.050 | 3.080 | 2.740 | 2.920 | 685,407 | -0.17(-5.50%) |
Aug 21, 2015 | 3.200 | 3.230 | 3.070 | 3.090 | 274,652 | -0.15(-4.63%) |
Aug 20, 2015 | 3.220 | 3.270 | 3.150 | 3.240 | 185,482 | -0.02(-0.61%) |
Aug 19, 2015 | 3.160 | 3.270 | 3.160 | 3.260 | 155,830 | +0.07(+2.19%) |
Aug 18, 2015 | 3.310 | 3.340 | 3.160 | 3.190 | 130,536 | -0.07(-2.15%) |
Aug 17, 2015 | 3.110 | 3.420 | 3.060 | 3.260 | 539,934 | +0.20(+6.54%) |
Aug 14, 2015 | 3.080 | 3.130 | 3.030 | 3.060 | 133,966 | +0.00(+0.00%) |
Aug 13, 2015 | 3.060 | 3.220 | 3.060 | 3.060 | 153,008 | +0.03(+0.99%) |
Aug 12, 2015 | 3.150 | 3.200 | 3.020 | 3.030 | 448,198 | -0.11(-3.50%) |
Aug 11, 2015 | 3.180 | 3.220 | 3.120 | 3.140 | 265,620 | -0.03(-0.95%) |
Aug 10, 2015 | 3.200 | 3.270 | 3.140 | 3.170 | 234,844 | -0.01(-0.31%) |
Aug 07, 2015 | 3.100 | 3.200 | 3.060 | 3.180 | 212,375 | +0.08(+2.58%) |
Aug 06, 2015 | 3.130 | 3.150 | 3.050 | 3.100 | 264,665 | -0.01(-0.32%) |
Aug 05, 2015 | 3.200 | 3.243 | 3.100 | 3.110 | 160,958 | -0.05(-1.58%) |
Aug 04, 2015 | 3.120 | 3.200 | 3.065 | 3.160 | 215,690 | +0.08(+2.60%) |