Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.701 | 2.712 | 2.686 | 2.697 | 54,766 | -0.00(-0.14%) |
Oct 29, 2015 | 2.701 | 2.746 | 2.701 | 2.701 | 43,070 | -0.01(-0.28%) |
Oct 28, 2015 | 2.705 | 2.709 | 2.694 | 2.709 | 71,041 | +0.02(+0.70%) |
Oct 27, 2015 | 2.739 | 2.754 | 2.690 | 2.690 | 84,206 | -0.04(-1.51%) |
Oct 26, 2015 | 2.750 | 2.791 | 2.697 | 2.731 | 59,465 | -0.04(-1.49%) |
Oct 23, 2015 | 2.780 | 2.799 | 2.767 | 2.773 | 36,757 | +0.01(+0.27%) |
Oct 22, 2015 | 2.731 | 2.799 | 2.705 | 2.765 | 276,547 | +0.04(+1.52%) |
Oct 21, 2015 | 2.727 | 2.734 | 2.716 | 2.724 | 25,108 | +0.02(+0.69%) |
Oct 20, 2015 | 2.686 | 2.724 | 2.675 | 2.705 | 75,909 | +0.03(+1.12%) |
Oct 19, 2015 | 2.720 | 2.761 | 2.671 | 2.675 | 201,297 | -0.08(-2.87%) |
Oct 16, 2015 | 2.745 | 2.795 | 2.742 | 2.754 | 58,682 | +0.00(+0.00%) |
Oct 15, 2015 | 2.742 | 2.773 | 2.725 | 2.754 | 47,037 | +0.00(+0.14%) |
Oct 14, 2015 | 2.799 | 2.799 | 2.750 | 2.750 | 20,118 | -0.07(-2.40%) |
Oct 13, 2015 | 2.799 | 2.818 | 2.761 | 2.818 | 67,463 | +0.03(+1.21%) |
Oct 12, 2015 | 2.851 | 2.851 | 2.784 | 2.784 | 24,148 | -0.02(-0.67%) |
Oct 09, 2015 | 2.773 | 2.818 | 2.750 | 2.803 | 47,438 | +0.04(+1.36%) |
Oct 08, 2015 | 2.709 | 2.776 | 2.703 | 2.765 | 56,092 | +0.07(+2.51%) |
Oct 07, 2015 | 2.664 | 2.712 | 2.664 | 2.697 | 74,938 | +0.04(+1.56%) |
Oct 06, 2015 | 2.675 | 2.720 | 2.647 | 2.656 | 67,176 | -0.02(-0.56%) |
Oct 05, 2015 | 2.682 | 2.701 | 2.667 | 2.671 | 126,952 | +0.02(+0.57%) |
Oct 02, 2015 | 2.615 | 2.716 | 2.611 | 2.656 | 132,979 | -0.01(-0.42%) |
Oct 01, 2015 | 2.656 | 2.697 | 2.652 | 2.667 | 54,311 | +0.03(+1.28%) |
Sep 30, 2015 | 2.645 | 2.716 | 2.630 | 2.634 | 86,019 | +0.00(+0.14%) |
Sep 29, 2015 | 2.709 | 2.721 | 2.613 | 2.630 | 330,579 | -0.10(-3.58%) |
Sep 28, 2015 | 2.840 | 2.866 | 2.712 | 2.727 | 302,228 | -0.12(-4.22%) |
Sep 25, 2015 | 2.821 | 2.855 | 2.739 | 2.848 | 353,596 | +0.03(+1.20%) |
Sep 24, 2015 | 2.818 | 2.945 | 2.765 | 2.814 | 240,511 | -0.03(-1.19%) |
Sep 23, 2015 | 2.870 | 2.912 | 2.818 | 2.848 | 138,350 | -0.06(-1.94%) |
Sep 22, 2015 | 2.897 | 2.912 | 2.818 | 2.904 | 140,315 | -0.01(-0.19%) |
Sep 21, 2015 | 2.912 | 2.919 | 2.897 | 2.910 | 132,705 | +0.02(+0.58%) |
Sep 18, 2015 | 2.998 | 3.002 | 2.880 | 2.893 | 131,704 | -0.03(-0.94%) |
Sep 17, 2015 | 2.893 | 2.949 | 2.893 | 2.920 | 62,810 | +0.00(+0.04%) |
Sep 16, 2015 | 2.885 | 2.953 | 2.885 | 2.919 | 53,715 | +0.01(+0.39%) |
Sep 15, 2015 | 2.960 | 2.964 | 2.885 | 2.908 | 76,261 | -0.02(-0.77%) |
Sep 14, 2015 | 2.919 | 2.966 | 2.908 | 2.930 | 61,011 | +0.05(+1.83%) |
Sep 11, 2015 | 2.859 | 2.912 | 2.859 | 2.878 | 62,613 | -0.02(-0.52%) |
Sep 10, 2015 | 2.994 | 3.054 | 2.881 | 2.893 | 131,781 | -0.08(-2.78%) |
Sep 09, 2015 | 3.126 | 3.126 | 2.975 | 2.975 | 51,021 | -0.10(-3.30%) |
Sep 08, 2015 | 3.032 | 3.111 | 2.994 | 3.077 | 83,762 | +0.08(+2.50%) |
Sep 04, 2015 | 3.099 | 3.002 | 3.002 | 3.002 | 43,121 | -0.10(-3.15%) |
Sep 03, 2015 | 3.133 | 3.133 | 3.062 | 3.099 | 82,314 | +0.01(+0.24%) |
Sep 02, 2015 | 2.979 | 3.092 | 2.949 | 3.092 | 106,273 | +0.13(+4.44%) |
Sep 01, 2015 | 3.017 | 3.018 | 2.912 | 2.960 | 161,303 | -0.04(-1.38%) |
Aug 31, 2015 | 3.005 | 3.084 | 3.002 | 3.002 | 120,678 | -0.01(-0.37%) |
Aug 28, 2015 | 3.066 | 3.073 | 3.009 | 3.013 | 105,123 | -0.05(-1.47%) |
Aug 27, 2015 | 3.028 | 3.148 | 3.028 | 3.058 | 115,336 | +0.09(+2.93%) |
Aug 26, 2015 | 2.987 | 3.043 | 2.960 | 2.971 | 74,656 | -0.02(-0.65%) |
Aug 25, 2015 | 3.069 | 3.069 | 2.893 | 2.990 | 269,975 | +0.17(+5.85%) |
Aug 24, 2015 | 2.543 | 2.915 | 2.543 | 2.825 | 449,299 | -0.13(-4.33%) |
Aug 21, 2015 | 3.118 | 3.340 | 2.938 | 2.953 | 402,078 | -0.22(-6.98%) |
Aug 20, 2015 | 3.227 | 3.287 | 3.159 | 3.175 | 181,211 | -0.06(-1.74%) |
Aug 19, 2015 | 3.359 | 3.449 | 3.231 | 3.231 | 565,099 | -0.16(-4.66%) |
Aug 18, 2015 | 3.531 | 3.550 | 3.370 | 3.389 | 189,053 | -0.15(-4.25%) |
Aug 17, 2015 | 3.516 | 3.543 | 3.383 | 3.539 | 178,826 | -0.00(-0.11%) |
Aug 14, 2015 | 3.411 | 3.569 | 3.385 | 3.543 | 437,850 | +0.11(+3.29%) |
Aug 13, 2015 | 3.464 | 3.625 | 3.336 | 3.430 | 409,257 | -0.03(-0.98%) |
Aug 12, 2015 | 3.407 | 3.464 | 3.291 | 3.464 | 244,671 | +0.04(+1.21%) |
Aug 11, 2015 | 3.569 | 3.580 | 3.423 | 3.423 | 163,276 | -0.15(-4.10%) |
Aug 10, 2015 | 3.618 | 3.628 | 3.546 | 3.569 | 67,397 | +0.01(+0.21%) |
Aug 07, 2015 | 3.625 | 3.663 | 3.539 | 3.561 | 110,750 | -0.06(-1.76%) |
Aug 06, 2015 | 3.637 | 3.659 | 3.625 | 3.625 | 41,455 | -0.02(-0.62%) |
Aug 05, 2015 | 3.663 | 3.700 | 3.643 | 3.648 | 63,465 | -0.02(-0.51%) |
Aug 04, 2015 | 3.685 | 3.719 | 3.648 | 3.667 | 110,146 | -0.01(-0.31%) |