Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.120 | 3.120 | 3.038 | 3.038 | 2,422 | -0.05(-1.49%) |
Nov 25, 2015 | 3.080 | 3.084 | 3.084 | 3.084 | 500 | -0.13(-3.93%) |
Nov 20, 2015 | 3.210 | 3.210 | 3.002 | 3.210 | 2,351 | -0.01(-0.31%) |
Nov 19, 2015 | 3.000 | 3.220 | 3.000 | 3.220 | 1,461 | +0.22(+7.33%) |
Nov 18, 2015 | 3.010 | 3.100 | 3.000 | 3.000 | 3,965 | -0.12(-3.85%) |
Nov 17, 2015 | 3.100 | 3.120 | 3.100 | 3.120 | 636 | +0.09(+3.00%) |
Nov 16, 2015 | 3.240 | 3.240 | 3.029 | 3.029 | 1,802 | -0.04(-1.30%) |
Nov 13, 2015 | 3.050 | 3.069 | 3.050 | 3.069 | 1,107 | +0.06(+1.96%) |
Nov 12, 2015 | 3.070 | 3.070 | 2.950 | 3.010 | 4,170 | +0.02(+0.80%) |
Nov 11, 2015 | 2.970 | 2.986 | 2.960 | 2.986 | 2,500 | -0.02(-0.79%) |
Nov 09, 2015 | 3.000 | 3.010 | 3.010 | 3.010 | 80 | +0.00(+0.00%) |
Nov 06, 2015 | 3.020 | 3.020 | 3.000 | 3.010 | 2,063 | -0.01(-0.46%) |
Nov 05, 2015 | 3.100 | 3.100 | 3.024 | 3.024 | 707 | -0.06(-1.92%) |
Nov 04, 2015 | 3.080 | 3.083 | 3.080 | 3.083 | 500 | +0.04(+1.42%) |
Nov 03, 2015 | 3.103 | 3.103 | 3.040 | 3.040 | 2,550 | -0.15(-4.70%) |
Nov 02, 2015 | 3.170 | 3.221 | 3.170 | 3.190 | 3,081 | +0.00(+0.00%) |
Oct 30, 2015 | 3.270 | 3.270 | 3.190 | 3.190 | 251 | +0.15(+4.93%) |
Oct 29, 2015 | 3.278 | 3.278 | 2.960 | 3.040 | 5,915 | -0.24(-7.32%) |
Oct 28, 2015 | 3.218 | 3.280 | 3.218 | 3.280 | 514 | +0.11(+3.34%) |
Oct 27, 2015 | 3.160 | 3.174 | 3.160 | 3.174 | 1,104 | -0.05(-1.43%) |
Oct 26, 2015 | 3.120 | 3.220 | 3.120 | 3.220 | 698 | +0.01(+0.31%) |
Oct 23, 2015 | 3.122 | 3.210 | 2.970 | 3.210 | 2,850 | +0.09(+2.88%) |
Oct 22, 2015 | 3.150 | 3.326 | 3.120 | 3.120 | 43,417 | +0.02(+0.65%) |
Oct 21, 2015 | 3.280 | 3.326 | 3.100 | 3.100 | 10,400 | -0.18(-5.49%) |
Oct 20, 2015 | 3.240 | 3.400 | 3.140 | 3.280 | 9,516 | -0.03(-0.91%) |
Oct 19, 2015 | 3.050 | 3.400 | 3.050 | 3.310 | 14,360 | +0.21(+6.77%) |
Oct 16, 2015 | 3.050 | 3.120 | 2.900 | 3.100 | 5,171 | +0.11(+3.68%) |
Oct 15, 2015 | 2.950 | 3.000 | 2.900 | 2.990 | 8,973 | -0.05(-1.70%) |
Oct 13, 2015 | 3.050 | 3.042 | 3.042 | 3.042 | 78 | -0.05(-1.57%) |
Oct 09, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.15(+5.25%) |
Oct 08, 2015 | 3.020 | 3.020 | 2.936 | 2.936 | 7,506 | -0.08(-2.78%) |
Oct 07, 2015 | 3.200 | 3.200 | 3.020 | 3.020 | 1,893 | -0.12(-3.93%) |
Oct 06, 2015 | 2.930 | 3.237 | 2.930 | 3.144 | 6,720 | +0.05(+1.59%) |
Oct 05, 2015 | 2.930 | 3.490 | 2.910 | 3.094 | 6,488 | +0.07(+2.46%) |
Oct 02, 2015 | 3.478 | 3.478 | 3.020 | 3.020 | 7,760 | -0.32(-9.49%) |
Oct 01, 2015 | 3.500 | 3.530 | 3.337 | 3.337 | 19,876 | -0.39(-10.54%) |
Sep 30, 2015 | 3.738 | 3.738 | 3.550 | 3.730 | 1,310 | -0.05(-1.32%) |
Sep 28, 2015 | 3.600 | 3.780 | 3.780 | 3.780 | 89 | +0.17(+4.71%) |
Sep 25, 2015 | 3.827 | 3.830 | 3.610 | 3.610 | 2,144 | -0.03(-0.82%) |
Sep 24, 2015 | 3.780 | 3.868 | 3.640 | 3.640 | 413 | -0.15(-3.96%) |
Sep 23, 2015 | 3.810 | 3.810 | 3.611 | 3.790 | 673 | -0.02(-0.41%) |
Sep 22, 2015 | 3.600 | 3.810 | 3.600 | 3.806 | 1,749 | +0.04(+1.02%) |
Sep 21, 2015 | 3.870 | 3.880 | 3.700 | 3.767 | 3,673 | -0.11(-2.93%) |
Sep 18, 2015 | 3.880 | 4.050 | 3.880 | 3.881 | 748 | -0.01(-0.23%) |
Sep 17, 2015 | 3.930 | 3.930 | 3.890 | 3.890 | 700 | -0.03(-0.87%) |
Sep 16, 2015 | 4.070 | 4.090 | 3.924 | 3.924 | 1,207 | +0.02(+0.63%) |
Sep 15, 2015 | 3.880 | 4.100 | 3.880 | 3.900 | 610 | -0.23(-5.57%) |
Sep 14, 2015 | 3.875 | 4.390 | 3.875 | 4.130 | 3,912 | +0.27(+6.99%) |
Sep 11, 2015 | 3.850 | 3.920 | 3.850 | 3.860 | 2,754 | +0.00(+0.00%) |
Sep 10, 2015 | 3.903 | 3.910 | 3.850 | 3.860 | 13,808 | -0.08(-2.04%) |
Sep 09, 2015 | 3.900 | 3.940 | 3.900 | 3.940 | 6,468 | -0.05(-1.24%) |
Sep 08, 2015 | 4.020 | 4.020 | 3.990 | 3.990 | 702 | +0.03(+0.76%) |
Sep 04, 2015 | 4.040 | 3.960 | 3.960 | 3.960 | 4,600 | -0.06(-1.49%) |
Sep 03, 2015 | 4.110 | 4.110 | 4.010 | 4.020 | 2,673 | +0.04(+1.01%) |
Sep 02, 2015 | 4.260 | 4.260 | 3.970 | 3.980 | 9,439 | +0.03(+0.76%) |