Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.930 | 2.930 | 2.820 | 2.920 | 14,625 | -0.04(-1.49%) |
Oct 29, 2015 | 3.000 | 3.078 | 2.960 | 2.964 | 10,186 | -0.04(-1.20%) |
Oct 28, 2015 | 3.000 | 3.130 | 2.970 | 3.000 | 41,711 | +0.00(+0.00%) |
Oct 27, 2015 | 3.000 | 3.030 | 2.960 | 3.000 | 23,340 | +0.00(+0.00%) |
Oct 26, 2015 | 2.980 | 3.070 | 2.980 | 3.000 | 21,884 | -0.02(-0.66%) |
Oct 23, 2015 | 3.030 | 3.050 | 2.936 | 3.020 | 12,265 | +0.05(+1.68%) |
Oct 22, 2015 | 3.000 | 3.010 | 2.860 | 2.970 | 22,176 | -0.04(-1.33%) |
Oct 21, 2015 | 3.080 | 3.220 | 3.000 | 3.010 | 67,645 | -0.10(-3.22%) |
Oct 20, 2015 | 3.080 | 3.190 | 3.010 | 3.110 | 4,941 | +0.01(+0.32%) |
Oct 19, 2015 | 2.960 | 3.150 | 2.960 | 3.100 | 11,074 | +0.11(+3.68%) |
Oct 16, 2015 | 2.940 | 3.040 | 2.940 | 2.990 | 16,056 | +0.06(+2.05%) |
Oct 15, 2015 | 2.950 | 2.950 | 2.870 | 2.930 | 9,551 | +0.01(+0.34%) |
Oct 14, 2015 | 2.960 | 3.004 | 2.910 | 2.920 | 5,720 | -0.07(-2.34%) |
Oct 13, 2015 | 3.000 | 3.020 | 2.910 | 2.990 | 7,954 | +0.00(+0.00%) |
Oct 12, 2015 | 3.010 | 3.298 | 2.870 | 2.990 | 5,870 | -0.05(-1.64%) |
Oct 09, 2015 | 3.030 | 3.080 | 2.950 | 3.040 | 18,423 | +0.01(+0.33%) |
Oct 08, 2015 | 3.060 | 3.140 | 3.010 | 3.030 | 14,512 | -0.06(-1.94%) |
Oct 07, 2015 | 3.030 | 3.110 | 2.930 | 3.090 | 5,249 | +0.04(+1.31%) |
Oct 06, 2015 | 3.010 | 3.070 | 2.930 | 3.050 | 20,343 | +0.02(+0.66%) |
Oct 05, 2015 | 3.010 | 3.340 | 3.010 | 3.030 | 16,288 | +0.02(+0.66%) |
Oct 02, 2015 | 2.900 | 3.080 | 2.890 | 3.010 | 14,277 | +0.11(+3.79%) |
Oct 01, 2015 | 2.840 | 2.930 | 2.840 | 2.900 | 11,946 | +0.06(+2.11%) |
Sep 30, 2015 | 2.910 | 2.910 | 2.800 | 2.840 | 16,220 | +0.05(+1.79%) |
Sep 29, 2015 | 2.840 | 2.900 | 2.790 | 2.790 | 29,337 | +0.00(+0.00%) |
Sep 28, 2015 | 3.030 | 3.030 | 2.780 | 2.790 | 39,058 | -0.26(-8.52%) |
Sep 25, 2015 | 3.330 | 3.330 | 3.050 | 3.050 | 86,031 | -0.26(-7.85%) |
Sep 24, 2015 | 3.280 | 3.320 | 3.280 | 3.310 | 6,797 | +0.00(+0.00%) |
Sep 23, 2015 | 3.380 | 3.380 | 3.270 | 3.310 | 10,062 | -0.01(-0.30%) |
Sep 22, 2015 | 3.420 | 3.450 | 3.300 | 3.320 | 12,698 | -0.11(-3.21%) |
Sep 21, 2015 | 3.460 | 3.490 | 3.420 | 3.430 | 22,500 | +0.01(+0.29%) |
Sep 18, 2015 | 3.490 | 3.590 | 3.320 | 3.420 | 75,044 | +0.04(+1.18%) |
Sep 17, 2015 | 3.300 | 3.460 | 3.300 | 3.380 | 11,963 | +0.08(+2.42%) |
Sep 16, 2015 | 3.400 | 3.490 | 3.300 | 3.300 | 16,909 | -0.11(-3.23%) |
Sep 15, 2015 | 3.370 | 3.470 | 3.360 | 3.410 | 15,516 | +0.03(+0.89%) |
Sep 14, 2015 | 3.360 | 3.380 | 3.360 | 3.380 | 2,742 | +0.02(+0.60%) |
Sep 11, 2015 | 3.360 | 3.418 | 3.360 | 3.360 | 6,956 | -0.03(-0.88%) |
Sep 10, 2015 | 3.400 | 3.429 | 3.350 | 3.390 | 13,106 | -0.06(-1.74%) |
Sep 09, 2015 | 3.490 | 3.490 | 3.290 | 3.450 | 19,458 | -0.01(-0.29%) |
Sep 08, 2015 | 3.440 | 3.490 | 3.290 | 3.460 | 17,335 | +0.05(+1.47%) |
Sep 04, 2015 | 3.350 | 3.410 | 3.410 | 3.410 | 17,000 | +0.01(+0.29%) |
Sep 03, 2015 | 3.480 | 3.480 | 3.360 | 3.400 | 11,692 | -0.04(-1.16%) |
Sep 02, 2015 | 3.460 | 3.470 | 3.350 | 3.440 | 24,366 | -0.04(-1.15%) |
Sep 01, 2015 | 3.430 | 3.500 | 3.350 | 3.480 | 90,183 | +0.08(+2.35%) |
Aug 31, 2015 | 3.230 | 3.480 | 3.100 | 3.400 | 81,299 | +0.37(+12.21%) |
Aug 28, 2015 | 3.000 | 3.180 | 2.950 | 3.030 | 139,194 | +0.02(+0.66%) |
Aug 27, 2015 | 3.020 | 3.130 | 2.970 | 3.010 | 30,440 | +0.01(+0.33%) |
Aug 26, 2015 | 3.060 | 3.110 | 2.930 | 3.000 | 20,669 | +0.00(+0.00%) |
Aug 25, 2015 | 3.130 | 3.130 | 2.910 | 3.000 | 40,347 | +0.02(+0.83%) |
Aug 24, 2015 | 3.170 | 3.223 | 2.960 | 2.975 | 63,369 | -0.21(-6.73%) |
Aug 21, 2015 | 3.280 | 3.300 | 3.170 | 3.190 | 16,689 | +0.02(+0.63%) |
Aug 20, 2015 | 3.380 | 3.400 | 3.170 | 3.170 | 23,150 | -0.25(-7.31%) |
Aug 19, 2015 | 3.500 | 3.530 | 3.360 | 3.420 | 18,346 | -0.05(-1.44%) |
Aug 18, 2015 | 3.590 | 3.600 | 3.470 | 3.470 | 26,974 | -0.12(-3.34%) |
Aug 17, 2015 | 3.510 | 3.590 | 3.500 | 3.590 | 18,490 | +0.18(+5.28%) |
Aug 14, 2015 | 3.340 | 3.460 | 3.340 | 3.410 | 28,930 | +0.01(+0.29%) |
Aug 13, 2015 | 3.580 | 3.580 | 3.260 | 3.400 | 26,252 | -0.16(-4.49%) |
Aug 12, 2015 | 3.900 | 3.900 | 3.530 | 3.560 | 29,419 | -0.14(-3.78%) |
Aug 11, 2015 | 3.660 | 3.800 | 3.660 | 3.700 | 3,798 | -0.04(-1.07%) |
Aug 10, 2015 | 3.670 | 3.770 | 3.490 | 3.740 | 71,813 | +0.10(+2.75%) |
Aug 07, 2015 | 3.940 | 4.010 | 3.610 | 3.640 | 100,868 | -0.31(-7.85%) |
Aug 06, 2015 | 3.960 | 4.010 | 3.910 | 3.950 | 39,586 | +0.05(+1.28%) |
Aug 05, 2015 | 3.950 | 4.053 | 3.900 | 3.900 | 43,744 | -0.03(-0.76%) |
Aug 04, 2015 | 4.000 | 4.030 | 3.810 | 3.930 | 42,043 | -0.07(-1.75%) |