Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.220 | 2.310 | 2.210 | 2.230 | 430,971 | -0.02(-0.89%) |
Nov 27, 2015 | 2.210 | 2.278 | 2.210 | 2.250 | 96,020 | -0.01(-0.44%) |
Nov 25, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 135,200 | -0.03(-1.31%) |
Nov 24, 2015 | 2.310 | 2.390 | 2.250 | 2.290 | 240,844 | +0.03(+1.33%) |
Nov 23, 2015 | 2.240 | 2.260 | 2.180 | 2.260 | 210,646 | +0.02(+0.89%) |
Nov 20, 2015 | 2.380 | 2.400 | 2.210 | 2.240 | 201,299 | -0.12(-5.08%) |
Nov 19, 2015 | 2.300 | 2.450 | 2.270 | 2.360 | 304,287 | +0.09(+3.96%) |
Nov 18, 2015 | 2.170 | 2.300 | 2.130 | 2.270 | 264,092 | +0.11(+5.09%) |
Nov 17, 2015 | 2.260 | 2.260 | 2.110 | 2.160 | 310,616 | -0.11(-4.85%) |
Nov 16, 2015 | 2.250 | 2.300 | 2.210 | 2.270 | 166,093 | +0.01(+0.44%) |
Nov 13, 2015 | 2.150 | 2.300 | 2.150 | 2.260 | 245,441 | +0.10(+4.63%) |
Nov 12, 2015 | 2.200 | 2.290 | 2.160 | 2.160 | 257,461 | -0.12(-5.26%) |
Nov 11, 2015 | 2.230 | 2.280 | 2.200 | 2.280 | 267,848 | +0.04(+1.79%) |
Nov 10, 2015 | 2.300 | 2.300 | 2.200 | 2.240 | 234,191 | -0.10(-4.27%) |
Nov 09, 2015 | 2.280 | 2.340 | 2.160 | 2.340 | 468,239 | +0.09(+4.00%) |
Nov 06, 2015 | 2.360 | 2.370 | 2.240 | 2.250 | 554,052 | -0.19(-7.79%) |
Nov 05, 2015 | 2.540 | 2.650 | 2.400 | 2.440 | 325,116 | +0.00(+0.00%) |
Nov 04, 2015 | 2.840 | 2.840 | 2.422 | 2.440 | 386,165 | -0.21(-7.92%) |
Nov 03, 2015 | 2.550 | 2.690 | 2.510 | 2.650 | 201,981 | +0.05(+1.92%) |
Nov 02, 2015 | 2.560 | 2.670 | 2.460 | 2.600 | 238,784 | +0.00(+0.00%) |
Oct 30, 2015 | 2.550 | 2.630 | 2.520 | 2.600 | 350,352 | +0.04(+1.56%) |
Oct 29, 2015 | 2.690 | 2.690 | 2.510 | 2.560 | 356,745 | -0.13(-4.83%) |
Oct 28, 2015 | 2.970 | 3.000 | 2.620 | 2.690 | 326,806 | +0.03(+1.13%) |
Oct 27, 2015 | 2.670 | 2.820 | 2.580 | 2.660 | 435,613 | -0.14(-5.00%) |
Oct 26, 2015 | 3.150 | 3.180 | 2.750 | 2.800 | 221,630 | -0.03(-1.06%) |
Oct 23, 2015 | 2.930 | 2.940 | 2.750 | 2.830 | 286,217 | +0.02(+0.71%) |
Oct 22, 2015 | 2.760 | 2.870 | 2.720 | 2.810 | 201,806 | +0.05(+1.81%) |
Oct 21, 2015 | 3.070 | 3.070 | 2.730 | 2.760 | 238,596 | -0.15(-5.15%) |
Oct 20, 2015 | 2.790 | 2.960 | 2.740 | 2.910 | 386,438 | +0.14(+5.05%) |
Oct 19, 2015 | 3.010 | 3.020 | 2.750 | 2.770 | 508,029 | -0.23(-7.67%) |
Oct 16, 2015 | 3.200 | 3.200 | 2.950 | 3.000 | 329,031 | -0.12(-3.85%) |
Oct 15, 2015 | 2.980 | 3.120 | 2.900 | 3.120 | 447,474 | +0.14(+4.70%) |
Oct 14, 2015 | 2.870 | 3.110 | 2.750 | 2.980 | 465,769 | +0.19(+6.81%) |
Oct 13, 2015 | 2.830 | 2.920 | 2.760 | 2.790 | 287,006 | -0.09(-3.12%) |
Oct 12, 2015 | 3.120 | 3.150 | 2.781 | 2.880 | 477,642 | -0.10(-3.36%) |
Oct 09, 2015 | 2.920 | 3.000 | 2.890 | 2.980 | 430,094 | +0.16(+5.67%) |
Oct 08, 2015 | 2.760 | 2.880 | 2.720 | 2.820 | 334,016 | -0.06(-2.08%) |
Oct 07, 2015 | 2.850 | 2.910 | 2.680 | 2.880 | 495,853 | +0.11(+3.97%) |
Oct 06, 2015 | 2.760 | 3.150 | 2.750 | 2.770 | 882,769 | +0.06(+2.21%) |
Oct 05, 2015 | 2.700 | 2.790 | 2.680 | 2.710 | 298,113 | +0.04(+1.50%) |
Oct 02, 2015 | 2.640 | 2.695 | 2.560 | 2.670 | 282,864 | +0.16(+6.37%) |
Oct 01, 2015 | 2.590 | 2.670 | 2.460 | 2.510 | 147,077 | -0.02(-0.79%) |
Sep 30, 2015 | 2.400 | 2.550 | 2.270 | 2.530 | 1,511,711 | +0.07(+2.85%) |
Sep 29, 2015 | 2.570 | 2.630 | 2.410 | 2.460 | 173,140 | -0.06(-2.38%) |
Sep 28, 2015 | 2.550 | 2.610 | 2.500 | 2.520 | 215,038 | -0.12(-4.55%) |
Sep 25, 2015 | 2.730 | 2.760 | 2.640 | 2.640 | 227,076 | -0.11(-4.00%) |
Sep 24, 2015 | 2.660 | 2.800 | 2.630 | 2.750 | 383,520 | +0.18(+7.00%) |
Sep 23, 2015 | 2.590 | 2.650 | 2.530 | 2.570 | 203,730 | +0.07(+2.80%) |
Sep 22, 2015 | 2.600 | 2.640 | 2.500 | 2.500 | 227,859 | -0.22(-8.09%) |
Sep 21, 2015 | 2.700 | 2.820 | 2.600 | 2.720 | 335,409 | +0.02(+0.74%) |
Sep 18, 2015 | 2.690 | 2.720 | 2.550 | 2.700 | 958,756 | +0.05(+1.89%) |
Sep 17, 2015 | 2.510 | 2.650 | 2.450 | 2.650 | 325,927 | +0.16(+6.43%) |
Sep 16, 2015 | 2.430 | 2.510 | 2.410 | 2.490 | 569,556 | +0.12(+5.06%) |
Sep 15, 2015 | 2.410 | 2.450 | 2.350 | 2.370 | 234,040 | -0.01(-0.42%) |
Sep 14, 2015 | 2.440 | 2.470 | 2.350 | 2.380 | 288,870 | -0.08(-3.25%) |
Sep 11, 2015 | 2.300 | 2.460 | 2.250 | 2.460 | 298,011 | +0.16(+6.96%) |
Sep 10, 2015 | 2.330 | 2.360 | 2.260 | 2.300 | 402,424 | +0.00(+0.00%) |
Sep 09, 2015 | 2.340 | 2.390 | 2.250 | 2.300 | 298,370 | -0.07(-2.95%) |
Sep 08, 2015 | 2.350 | 2.420 | 2.310 | 2.370 | 261,060 | +0.03(+1.28%) |
Sep 04, 2015 | 2.350 | 2.340 | 2.340 | 2.340 | 284,700 | -0.01(-0.43%) |
Sep 03, 2015 | 2.290 | 2.420 | 2.270 | 2.350 | 372,837 | +0.11(+4.91%) |
Sep 02, 2015 | 2.350 | 2.380 | 2.210 | 2.240 | 359,400 | -0.11(-4.68%) |