Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.106 | 3.117 | 3.069 | 3.100 | 150,006 | +0.01(+0.18%) |
Nov 27, 2015 | 3.078 | 3.123 | 3.071 | 3.095 | 105,123 | +0.01(+0.37%) |
Nov 25, 2015 | 3.078 | 3.083 | 3.083 | 3.083 | 177,943 | -0.00(-0.09%) |
Nov 24, 2015 | 3.060 | 3.086 | 3.032 | 3.086 | 335,148 | +0.02(+0.65%) |
Nov 23, 2015 | 3.089 | 3.089 | 3.032 | 3.066 | 641,302 | -0.01(-0.37%) |
Nov 20, 2015 | 3.089 | 3.112 | 3.060 | 3.078 | 199,494 | +0.00(+0.00%) |
Nov 19, 2015 | 3.066 | 3.089 | 3.055 | 3.078 | 138,578 | +0.01(+0.19%) |
Nov 18, 2015 | 3.089 | 3.100 | 3.055 | 3.072 | 239,349 | -0.03(-1.10%) |
Nov 17, 2015 | 3.117 | 3.135 | 3.089 | 3.106 | 94,273 | +0.00(+0.00%) |
Nov 16, 2015 | 3.123 | 3.123 | 3.083 | 3.106 | 84,689 | -0.01(-0.18%) |
Nov 13, 2015 | 3.078 | 3.129 | 3.077 | 3.112 | 167,004 | -0.02(-0.55%) |
Nov 12, 2015 | 3.112 | 3.169 | 3.091 | 3.129 | 225,820 | +0.02(+0.74%) |
Nov 11, 2015 | 3.078 | 3.123 | 3.064 | 3.106 | 165,217 | +0.05(+1.68%) |
Nov 10, 2015 | 3.060 | 3.100 | 3.043 | 3.055 | 153,124 | -0.01(-0.19%) |
Nov 09, 2015 | 3.060 | 3.140 | 3.060 | 3.060 | 199,133 | -0.01(-0.19%) |
Nov 06, 2015 | 3.055 | 3.095 | 3.049 | 3.066 | 260,892 | +0.00(+0.00%) |
Nov 05, 2015 | 3.112 | 3.112 | 3.066 | 3.066 | 116,067 | -0.05(-1.47%) |
Nov 04, 2015 | 3.112 | 3.140 | 3.112 | 3.112 | 59,280 | +0.00(+0.00%) |
Nov 03, 2015 | 3.140 | 3.146 | 3.100 | 3.112 | 178,920 | -0.02(-0.55%) |
Nov 02, 2015 | 3.117 | 3.146 | 3.112 | 3.129 | 230,302 | +0.01(+0.37%) |
Oct 30, 2015 | 3.083 | 3.134 | 3.078 | 3.117 | 273,756 | +0.04(+1.30%) |
Oct 29, 2015 | 3.055 | 3.078 | 3.026 | 3.078 | 139,069 | +0.04(+1.32%) |
Oct 28, 2015 | 3.049 | 3.083 | 3.003 | 3.038 | 184,429 | -0.02(-0.56%) |
Oct 27, 2015 | 3.060 | 3.089 | 3.038 | 3.055 | 221,149 | +0.02(+0.56%) |
Oct 26, 2015 | 3.100 | 3.117 | 3.038 | 3.038 | 92,898 | -0.05(-1.66%) |
Oct 23, 2015 | 3.089 | 3.135 | 3.049 | 3.089 | 246,232 | +0.03(+0.93%) |
Oct 22, 2015 | 3.038 | 3.112 | 3.009 | 3.060 | 190,812 | +0.01(+0.19%) |
Oct 21, 2015 | 3.055 | 3.083 | 3.026 | 3.055 | 178,821 | -0.05(-1.47%) |
Oct 20, 2015 | 3.072 | 3.106 | 3.055 | 3.100 | 76,584 | +0.04(+1.31%) |
Oct 19, 2015 | 3.095 | 3.123 | 3.060 | 3.060 | 142,153 | -0.05(-1.47%) |
Oct 16, 2015 | 3.089 | 3.106 | 3.055 | 3.106 | 140,062 | -0.00(-0.09%) |
Oct 15, 2015 | 3.049 | 3.135 | 3.038 | 3.109 | 205,882 | +0.04(+1.40%) |
Oct 14, 2015 | 3.083 | 3.083 | 3.038 | 3.066 | 120,521 | -0.02(-0.74%) |
Oct 13, 2015 | 3.078 | 3.112 | 3.026 | 3.089 | 161,359 | +0.02(+0.56%) |
Oct 12, 2015 | 3.066 | 3.106 | 3.055 | 3.072 | 92,161 | +0.02(+0.75%) |
Oct 09, 2015 | 3.049 | 3.089 | 3.049 | 3.049 | 161,869 | -0.01(-0.19%) |
Oct 08, 2015 | 3.078 | 3.089 | 3.038 | 3.055 | 203,291 | -0.01(-0.37%) |
Oct 07, 2015 | 3.055 | 3.100 | 3.049 | 3.066 | 323,130 | +0.02(+0.56%) |
Oct 06, 2015 | 3.043 | 3.083 | 3.009 | 3.049 | 96,115 | +0.02(+0.57%) |
Oct 05, 2015 | 3.003 | 3.072 | 2.998 | 3.032 | 142,818 | +0.03(+1.14%) |
Oct 02, 2015 | 2.935 | 3.003 | 2.935 | 2.998 | 131,588 | +0.06(+2.14%) |
Oct 01, 2015 | 2.974 | 2.980 | 2.935 | 2.935 | 170,386 | -0.03(-1.15%) |
Sep 30, 2015 | 2.986 | 2.992 | 2.958 | 2.969 | 82,333 | +0.01(+0.39%) |
Sep 29, 2015 | 2.998 | 2.998 | 2.923 | 2.958 | 202,515 | -0.02(-0.77%) |
Sep 28, 2015 | 3.066 | 3.106 | 2.946 | 2.980 | 293,676 | -0.08(-2.70%) |
Sep 25, 2015 | 3.102 | 3.102 | 3.041 | 3.063 | 208,234 | -0.02(-0.54%) |
Sep 24, 2015 | 3.074 | 3.113 | 3.051 | 3.080 | 198,943 | +0.00(+0.00%) |
Sep 23, 2015 | 3.097 | 3.113 | 3.080 | 3.080 | 145,524 | -0.01(-0.36%) |
Sep 22, 2015 | 3.080 | 3.108 | 3.058 | 3.091 | 242,773 | +0.01(+0.36%) |
Sep 21, 2015 | 3.080 | 3.108 | 3.058 | 3.080 | 145,291 | -0.01(-0.36%) |
Sep 18, 2015 | 3.056 | 3.113 | 3.035 | 3.091 | 168,438 | +0.01(+0.36%) |
Sep 17, 2015 | 3.058 | 3.097 | 3.024 | 3.080 | 170,033 | +0.02(+0.73%) |
Sep 16, 2015 | 3.046 | 3.069 | 2.996 | 3.058 | 125,559 | +0.01(+0.37%) |
Sep 15, 2015 | 3.046 | 3.063 | 3.002 | 3.046 | 105,282 | -0.01(-0.18%) |
Sep 14, 2015 | 3.046 | 3.072 | 3.013 | 3.052 | 228,282 | +0.01(+0.18%) |
Sep 11, 2015 | 2.952 | 3.046 | 2.935 | 3.046 | 206,266 | +0.09(+3.21%) |
Sep 10, 2015 | 2.929 | 2.968 | 2.918 | 2.952 | 157,924 | +0.02(+0.57%) |
Sep 09, 2015 | 2.957 | 2.967 | 2.929 | 2.935 | 101,880 | -0.02(-0.57%) |
Sep 08, 2015 | 2.980 | 2.980 | 2.952 | 2.952 | 167,771 | -0.03(-1.12%) |
Sep 04, 2015 | 2.952 | 2.985 | 2.985 | 2.985 | 56,813 | +0.01(+0.38%) |
Sep 03, 2015 | 2.963 | 2.974 | 2.946 | 2.974 | 134,316 | +0.00(+0.00%) |
Sep 02, 2015 | 2.991 | 3.002 | 2.957 | 2.974 | 77,181 | +0.00(+0.00%) |