Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.244 | 3.280 | 3.218 | 3.218 | 34,150 | -0.03(-0.96%) |
Nov 27, 2015 | 3.166 | 3.264 | 3.140 | 3.249 | 39,171 | +0.09(+2.79%) |
Nov 25, 2015 | 3.166 | 3.161 | 3.161 | 3.161 | 87,861 | -0.01(-0.16%) |
Nov 24, 2015 | 3.150 | 3.207 | 3.136 | 3.166 | 275,155 | +0.00(+0.00%) |
Nov 23, 2015 | 3.171 | 3.171 | 3.057 | 3.166 | 96,800 | +0.05(+1.50%) |
Nov 20, 2015 | 2.948 | 3.130 | 2.943 | 3.119 | 184,185 | +0.17(+5.72%) |
Nov 19, 2015 | 2.943 | 2.969 | 2.932 | 2.950 | 160,838 | +0.01(+0.26%) |
Nov 18, 2015 | 2.943 | 3.026 | 2.932 | 2.943 | 247,060 | -0.00(-0.09%) |
Nov 17, 2015 | 2.984 | 2.984 | 2.932 | 2.945 | 170,470 | -0.04(-1.30%) |
Nov 16, 2015 | 2.984 | 3.023 | 2.932 | 2.984 | 109,235 | +0.01(+0.26%) |
Nov 13, 2015 | 3.010 | 3.068 | 2.940 | 2.976 | 92,803 | -0.01(-0.26%) |
Nov 12, 2015 | 3.000 | 3.012 | 2.932 | 2.984 | 192,442 | -0.03(-0.86%) |
Nov 11, 2015 | 3.041 | 3.057 | 2.984 | 3.010 | 65,992 | -0.06(-1.86%) |
Nov 10, 2015 | 3.088 | 3.114 | 3.010 | 3.067 | 121,312 | -0.04(-1.42%) |
Nov 09, 2015 | 3.114 | 3.161 | 3.062 | 3.111 | 127,990 | -0.03(-1.07%) |
Nov 06, 2015 | 3.114 | 3.187 | 2.995 | 3.145 | 128,584 | -0.01(-0.16%) |
Nov 05, 2015 | 3.270 | 3.296 | 3.150 | 3.150 | 129,150 | -0.01(-0.16%) |
Nov 04, 2015 | 3.270 | 3.270 | 3.150 | 3.155 | 22,884 | -0.08(-2.33%) |
Nov 03, 2015 | 3.083 | 3.306 | 2.984 | 3.231 | 155,285 | +0.14(+4.62%) |
Nov 02, 2015 | 3.140 | 3.218 | 3.088 | 3.088 | 89,551 | -0.06(-1.82%) |
Oct 30, 2015 | 3.072 | 3.181 | 2.984 | 3.145 | 66,181 | +0.11(+3.68%) |
Oct 29, 2015 | 3.049 | 3.084 | 2.998 | 3.034 | 49,070 | -0.02(-0.66%) |
Oct 28, 2015 | 3.013 | 3.069 | 2.963 | 3.054 | 67,947 | +0.07(+2.20%) |
Oct 27, 2015 | 3.059 | 3.059 | 2.953 | 2.988 | 49,271 | -0.06(-1.99%) |
Oct 26, 2015 | 3.059 | 3.125 | 2.998 | 3.049 | 65,712 | -0.02(-0.66%) |
Oct 23, 2015 | 3.069 | 3.094 | 2.973 | 3.069 | 54,852 | +0.03(+0.83%) |
Oct 22, 2015 | 3.039 | 3.130 | 2.942 | 3.044 | 187,380 | +0.00(+0.00%) |
Oct 21, 2015 | 2.958 | 3.054 | 2.937 | 3.044 | 36,494 | +0.04(+1.35%) |
Oct 20, 2015 | 2.892 | 3.013 | 2.892 | 3.003 | 25,782 | +0.11(+3.85%) |
Oct 19, 2015 | 3.013 | 3.175 | 2.861 | 2.892 | 90,536 | -0.13(-4.36%) |
Oct 16, 2015 | 2.993 | 3.246 | 2.978 | 3.023 | 88,019 | +0.04(+1.36%) |
Oct 15, 2015 | 3.028 | 3.113 | 2.963 | 2.983 | 38,388 | -0.09(-2.81%) |
Oct 14, 2015 | 3.089 | 3.115 | 2.963 | 3.069 | 22,877 | -0.07(-2.10%) |
Oct 13, 2015 | 3.034 | 3.150 | 2.988 | 3.135 | 50,737 | +0.06(+1.81%) |
Oct 12, 2015 | 3.115 | 3.115 | 3.039 | 3.079 | 31,362 | -0.04(-1.14%) |
Oct 09, 2015 | 3.196 | 3.216 | 3.069 | 3.115 | 56,084 | -0.08(-2.54%) |
Oct 08, 2015 | 3.160 | 3.282 | 3.150 | 3.196 | 91,727 | +0.04(+1.12%) |
Oct 07, 2015 | 3.231 | 3.272 | 3.155 | 3.160 | 111,364 | -0.02(-0.64%) |
Oct 06, 2015 | 3.175 | 3.196 | 3.069 | 3.180 | 80,681 | +0.10(+3.29%) |
Oct 05, 2015 | 3.018 | 3.388 | 3.018 | 3.079 | 84,561 | +0.09(+2.88%) |
Oct 02, 2015 | 2.958 | 3.023 | 2.801 | 2.993 | 275,263 | +0.02(+0.51%) |
Oct 01, 2015 | 2.912 | 3.049 | 2.851 | 2.978 | 396,774 | +0.12(+4.07%) |
Sep 30, 2015 | 2.816 | 3.033 | 2.740 | 2.861 | 265,402 | +0.09(+3.29%) |
Sep 29, 2015 | 3.008 | 3.039 | 2.725 | 2.770 | 273,423 | -0.21(-6.97%) |
Sep 28, 2015 | 3.013 | 3.054 | 2.963 | 2.978 | 200,738 | -0.05(-1.51%) |
Sep 25, 2015 | 3.018 | 3.074 | 3.018 | 3.023 | 33,111 | +0.02(+0.50%) |
Sep 24, 2015 | 3.099 | 3.104 | 2.983 | 3.008 | 35,730 | -0.08(-2.62%) |
Sep 23, 2015 | 3.265 | 3.265 | 3.084 | 3.089 | 9,108 | -0.07(-2.09%) |
Sep 22, 2015 | 3.211 | 3.211 | 3.110 | 3.155 | 33,015 | -0.03(-0.80%) |
Sep 21, 2015 | 3.140 | 3.206 | 3.057 | 3.180 | 66,194 | +0.06(+1.95%) |
Sep 18, 2015 | 3.130 | 3.191 | 2.903 | 3.120 | 99,624 | -0.01(-0.32%) |
Sep 17, 2015 | 2.947 | 3.196 | 2.947 | 3.130 | 525,203 | +0.18(+6.19%) |
Sep 16, 2015 | 2.937 | 3.013 | 2.859 | 2.947 | 213,206 | -0.03(-1.02%) |
Sep 15, 2015 | 2.988 | 2.994 | 2.871 | 2.978 | 122,081 | +0.00(+0.00%) |
Sep 14, 2015 | 3.069 | 3.069 | 2.978 | 2.978 | 45,411 | -0.13(-4.23%) |
Sep 11, 2015 | 3.145 | 3.217 | 3.013 | 3.110 | 96,375 | -0.08(-2.54%) |
Sep 10, 2015 | 3.216 | 3.241 | 3.155 | 3.191 | 117,160 | -0.06(-1.95%) |
Sep 09, 2015 | 3.348 | 3.348 | 3.201 | 3.254 | 84,897 | -0.03(-0.85%) |
Sep 08, 2015 | 3.241 | 3.342 | 3.225 | 3.282 | 40,564 | +0.04(+1.09%) |
Sep 04, 2015 | 3.246 | 3.246 | 3.246 | 3.246 | 31,988 | +0.00(+0.00%) |
Sep 03, 2015 | 3.196 | 3.322 | 3.140 | 3.246 | 111,376 | +0.09(+2.72%) |
Sep 02, 2015 | 3.120 | 3.175 | 3.099 | 3.160 | 71,503 | +0.05(+1.63%) |