Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.400 | 2.440 | 2.280 | 2.350 | 3,564 | +0.04(+1.86%) |
Nov 27, 2015 | 2.350 | 2.350 | 2.270 | 2.307 | 6,703 | -0.04(-1.83%) |
Nov 25, 2015 | 2.550 | 2.350 | 2.350 | 2.350 | 16,200 | +0.00(+0.00%) |
Nov 24, 2015 | 2.460 | 2.500 | 2.280 | 2.350 | 16,517 | -0.07(-2.89%) |
Nov 23, 2015 | 2.310 | 2.570 | 2.140 | 2.420 | 27,432 | -0.07(-2.81%) |
Nov 20, 2015 | 2.500 | 2.576 | 2.480 | 2.490 | 3,915 | -0.00(-0.00%) |
Nov 19, 2015 | 2.630 | 2.750 | 2.490 | 2.490 | 29,568 | -0.14(-5.32%) |
Nov 18, 2015 | 2.612 | 2.650 | 2.600 | 2.630 | 8,491 | -0.02(-0.75%) |
Nov 17, 2015 | 2.790 | 2.790 | 2.630 | 2.650 | 5,536 | -0.23(-7.99%) |
Nov 16, 2015 | 3.000 | 3.000 | 2.830 | 2.880 | 7,433 | -0.37(-11.38%) |
Nov 13, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 632 | +0.04(+1.25%) |
Nov 12, 2015 | 3.400 | 3.400 | 3.210 | 3.210 | 1,500 | -0.10(-3.02%) |
Nov 11, 2015 | 3.150 | 3.310 | 3.150 | 3.310 | 5,058 | +0.25(+8.17%) |
Nov 10, 2015 | 3.450 | 3.450 | 3.060 | 3.060 | 3,406 | -0.39(-11.30%) |
Nov 09, 2015 | 3.450 | 3.450 | 3.450 | 3.450 | 740 | +0.06(+1.77%) |
Nov 06, 2015 | 3.400 | 3.420 | 3.380 | 3.390 | 1,844 | +0.00(+0.00%) |
Nov 05, 2015 | 3.497 | 3.500 | 3.390 | 3.390 | 418 | -0.11(-3.14%) |
Nov 04, 2015 | 3.460 | 3.500 | 3.460 | 3.500 | 1,800 | +0.09(+2.64%) |
Nov 03, 2015 | 3.300 | 3.422 | 3.150 | 3.410 | 5,036 | -0.09(-2.57%) |
Nov 02, 2015 | 3.140 | 3.510 | 3.140 | 3.500 | 6,670 | +0.34(+10.76%) |
Oct 30, 2015 | 3.300 | 3.300 | 3.090 | 3.160 | 2,632 | -0.05(-1.56%) |
Oct 29, 2015 | 3.100 | 3.330 | 3.050 | 3.210 | 3,748 | +0.11(+3.55%) |
Oct 28, 2015 | 3.070 | 3.210 | 2.852 | 3.100 | 19,237 | -0.01(-0.32%) |
Oct 27, 2015 | 3.180 | 3.230 | 3.080 | 3.110 | 11,748 | -0.11(-3.42%) |
Oct 26, 2015 | 3.050 | 3.260 | 2.920 | 3.220 | 9,661 | +0.07(+2.22%) |
Oct 23, 2015 | 3.060 | 3.160 | 3.040 | 3.150 | 14,329 | +0.00(+0.00%) |
Oct 22, 2015 | 3.010 | 3.300 | 2.950 | 3.150 | 7,677 | +0.03(+1.12%) |
Oct 21, 2015 | 3.090 | 3.260 | 2.860 | 3.115 | 6,876 | -0.06(-1.74%) |
Oct 20, 2015 | 3.080 | 3.320 | 2.950 | 3.170 | 13,864 | +0.05(+1.61%) |
Oct 19, 2015 | 3.120 | 3.300 | 2.950 | 3.120 | 6,920 | -0.20(-6.02%) |
Oct 16, 2015 | 3.320 | 3.320 | 3.000 | 3.320 | 4,241 | +0.13(+4.08%) |
Oct 15, 2015 | 2.990 | 3.190 | 2.850 | 3.190 | 4,953 | +0.19(+6.33%) |
Oct 14, 2015 | 3.290 | 3.350 | 2.990 | 3.000 | 1,830 | +0.00(+0.00%) |
Oct 13, 2015 | 3.000 | 3.120 | 2.720 | 3.000 | 11,601 | -0.02(-0.79%) |
Oct 12, 2015 | 3.029 | 3.050 | 2.838 | 3.024 | 2,269 | +0.10(+3.38%) |
Oct 09, 2015 | 2.890 | 3.100 | 2.800 | 2.925 | 3,754 | +0.11(+3.79%) |
Oct 08, 2015 | 2.740 | 2.841 | 2.740 | 2.818 | 702 | +0.09(+3.23%) |
Oct 07, 2015 | 2.690 | 2.890 | 2.620 | 2.730 | 6,559 | +0.05(+1.87%) |
Oct 06, 2015 | 2.570 | 2.680 | 2.550 | 2.680 | 68,891 | +0.09(+3.63%) |
Oct 05, 2015 | 2.570 | 2.586 | 2.570 | 2.586 | 538 | -0.01(-0.54%) |
Oct 02, 2015 | 2.630 | 2.650 | 2.495 | 2.600 | 8,101 | -0.01(-0.38%) |
Oct 01, 2015 | 2.610 | 2.610 | 2.600 | 2.610 | 3,221 | +0.01(+0.38%) |
Sep 30, 2015 | 2.515 | 2.600 | 2.515 | 2.600 | 1,709 | +0.16(+6.56%) |
Sep 29, 2015 | 2.590 | 2.765 | 2.310 | 2.440 | 5,170 | +0.11(+4.72%) |
Sep 28, 2015 | 2.840 | 2.840 | 2.330 | 2.330 | 15,876 | -0.50(-17.67%) |
Sep 25, 2015 | 2.810 | 2.830 | 2.810 | 2.830 | 880 | +0.01(+0.35%) |
Sep 24, 2015 | 2.880 | 2.950 | 2.810 | 2.820 | 2,742 | -0.05(-1.74%) |
Sep 23, 2015 | 2.850 | 2.870 | 2.850 | 2.870 | 758 | +0.03(+1.06%) |
Sep 22, 2015 | 3.190 | 3.190 | 2.810 | 2.840 | 6,126 | -0.25(-8.09%) |
Sep 21, 2015 | 3.370 | 3.370 | 3.010 | 3.090 | 3,383 | +0.35(+12.77%) |
Sep 18, 2015 | 2.730 | 3.079 | 2.730 | 2.740 | 3,414 | +0.01(+0.37%) |
Sep 17, 2015 | 3.037 | 3.037 | 2.720 | 2.730 | 1,093 | -0.00(-0.00%) |
Sep 16, 2015 | 2.730 | 2.730 | 2.730 | 2.730 | 317 | +0.01(+0.37%) |
Sep 15, 2015 | 2.800 | 2.840 | 2.720 | 2.720 | 9,717 | -0.07(-2.51%) |
Sep 14, 2015 | 2.800 | 2.820 | 2.750 | 2.790 | 5,234 | -0.04(-1.41%) |
Sep 11, 2015 | 2.947 | 3.000 | 2.830 | 2.830 | 1,916 | -0.14(-4.71%) |
Sep 10, 2015 | 3.210 | 3.210 | 2.970 | 2.970 | 2,256 | -0.01(-0.34%) |
Sep 09, 2015 | 3.140 | 3.140 | 2.852 | 2.980 | 7,025 | -0.02(-0.67%) |
Sep 08, 2015 | 3.459 | 3.459 | 2.880 | 3.000 | 8,444 | -0.10(-3.23%) |
Sep 04, 2015 | 3.120 | 3.100 | 3.100 | 3.100 | 5,800 | -0.12(-3.73%) |
Sep 03, 2015 | 3.330 | 3.720 | 3.220 | 3.220 | 4,871 | -0.10(-3.01%) |
Sep 02, 2015 | 3.815 | 3.950 | 3.300 | 3.320 | 2,042 | -0.23(-6.48%) |