Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.864 | 2.914 | 2.864 | 2.906 | 300,552 | +0.04(+1.48%) |
Nov 27, 2015 | 2.830 | 2.868 | 2.830 | 2.864 | 91,916 | +0.03(+1.19%) |
Nov 25, 2015 | 2.817 | 2.830 | 2.830 | 2.830 | 132,584 | +0.01(+0.45%) |
Nov 24, 2015 | 2.847 | 2.855 | 2.788 | 2.817 | 185,838 | +0.00(+0.00%) |
Nov 23, 2015 | 2.830 | 2.843 | 2.805 | 2.817 | 179,715 | -0.01(-0.45%) |
Nov 20, 2015 | 2.847 | 2.859 | 2.826 | 2.830 | 120,632 | -0.01(-0.45%) |
Nov 19, 2015 | 2.830 | 2.855 | 2.821 | 2.843 | 197,602 | +0.02(+0.75%) |
Nov 18, 2015 | 2.821 | 2.847 | 2.817 | 2.821 | 141,851 | -0.00(-0.15%) |
Nov 17, 2015 | 2.847 | 2.851 | 2.809 | 2.826 | 261,148 | +0.00(+0.15%) |
Nov 16, 2015 | 2.809 | 2.847 | 2.771 | 2.821 | 249,784 | +0.04(+1.37%) |
Nov 13, 2015 | 2.812 | 2.821 | 2.779 | 2.783 | 210,408 | -0.02(-0.88%) |
Nov 12, 2015 | 2.804 | 2.821 | 2.779 | 2.808 | 259,390 | -0.00(-0.15%) |
Nov 11, 2015 | 2.788 | 2.837 | 2.788 | 2.812 | 277,694 | +0.00(+0.15%) |
Nov 10, 2015 | 2.808 | 2.841 | 2.771 | 2.808 | 481,594 | +0.00(+0.00%) |
Nov 09, 2015 | 2.717 | 2.821 | 2.717 | 2.808 | 480,903 | +0.10(+3.66%) |
Nov 06, 2015 | 2.684 | 2.726 | 2.643 | 2.709 | 307,410 | +0.09(+3.47%) |
Nov 05, 2015 | 2.664 | 2.664 | 2.618 | 2.618 | 245,512 | -0.04(-1.40%) |
Nov 04, 2015 | 2.655 | 2.664 | 2.643 | 2.655 | 111,210 | +0.01(+0.47%) |
Nov 03, 2015 | 2.622 | 2.655 | 2.614 | 2.643 | 112,985 | +0.02(+0.79%) |
Nov 02, 2015 | 2.598 | 2.632 | 2.589 | 2.622 | 379,800 | +0.04(+1.60%) |
Oct 30, 2015 | 2.614 | 2.643 | 2.580 | 2.581 | 494,708 | -0.04(-1.57%) |
Oct 29, 2015 | 2.647 | 2.649 | 2.602 | 2.622 | 149,358 | -0.02(-0.94%) |
Oct 28, 2015 | 2.631 | 2.647 | 2.585 | 2.647 | 276,609 | +0.02(+0.94%) |
Oct 27, 2015 | 2.664 | 2.672 | 2.589 | 2.622 | 272,221 | -0.05(-1.85%) |
Oct 26, 2015 | 2.672 | 2.688 | 2.664 | 2.672 | 195,076 | +0.01(+0.31%) |
Oct 23, 2015 | 2.668 | 2.668 | 2.643 | 2.664 | 114,542 | -0.00(-0.15%) |
Oct 22, 2015 | 2.684 | 2.684 | 2.651 | 2.668 | 93,391 | +0.00(+0.16%) |
Oct 21, 2015 | 2.635 | 2.668 | 2.635 | 2.664 | 181,220 | +0.02(+0.62%) |
Oct 20, 2015 | 2.643 | 2.647 | 2.622 | 2.647 | 148,213 | +0.00(+0.16%) |
Oct 19, 2015 | 2.643 | 2.655 | 2.635 | 2.643 | 71,288 | +0.01(+0.31%) |
Oct 16, 2015 | 2.639 | 2.664 | 2.635 | 2.635 | 212,062 | -0.02(-0.78%) |
Oct 15, 2015 | 2.643 | 2.660 | 2.622 | 2.655 | 138,028 | +0.02(+0.78%) |
Oct 14, 2015 | 2.622 | 2.668 | 2.622 | 2.635 | 107,101 | -0.02(-0.62%) |
Oct 13, 2015 | 2.651 | 2.664 | 2.635 | 2.651 | 185,143 | -0.02(-0.77%) |
Oct 12, 2015 | 2.668 | 2.676 | 2.655 | 2.672 | 85,625 | +0.01(+0.31%) |
Oct 09, 2015 | 2.664 | 2.680 | 2.643 | 2.664 | 142,406 | -0.00(-0.15%) |
Oct 08, 2015 | 2.655 | 2.684 | 2.647 | 2.668 | 117,697 | +0.02(+0.62%) |
Oct 07, 2015 | 2.655 | 2.684 | 2.643 | 2.651 | 202,088 | -0.00(-0.16%) |
Oct 06, 2015 | 2.664 | 2.676 | 2.614 | 2.655 | 153,015 | -0.02(-0.62%) |
Oct 05, 2015 | 2.618 | 2.684 | 2.618 | 2.672 | 88,797 | +0.06(+2.21%) |
Oct 02, 2015 | 2.618 | 2.668 | 2.585 | 2.614 | 127,238 | -0.03(-1.09%) |
Oct 01, 2015 | 2.643 | 2.643 | 2.589 | 2.643 | 149,528 | +0.02(+0.63%) |
Sep 30, 2015 | 2.655 | 2.655 | 2.593 | 2.627 | 267,686 | -0.01(-0.47%) |
Sep 29, 2015 | 2.627 | 2.643 | 2.598 | 2.639 | 279,512 | +0.03(+1.11%) |
Sep 28, 2015 | 2.655 | 2.660 | 2.573 | 2.610 | 265,833 | -0.03(-1.25%) |
Sep 25, 2015 | 2.709 | 2.717 | 2.643 | 2.643 | 271,456 | -0.07(-2.44%) |
Sep 24, 2015 | 2.726 | 2.726 | 2.684 | 2.709 | 121,230 | -0.02(-0.61%) |
Sep 23, 2015 | 2.734 | 2.734 | 2.701 | 2.726 | 235,257 | +0.02(+0.76%) |
Sep 22, 2015 | 2.688 | 2.726 | 2.676 | 2.705 | 155,245 | +0.01(+0.31%) |
Sep 21, 2015 | 2.701 | 2.717 | 2.680 | 2.697 | 272,788 | +0.01(+0.31%) |
Sep 18, 2015 | 2.598 | 2.688 | 2.593 | 2.688 | 408,037 | +0.07(+2.84%) |
Sep 17, 2015 | 2.618 | 2.627 | 2.606 | 2.614 | 195,441 | -0.00(-0.16%) |
Sep 16, 2015 | 2.610 | 2.627 | 2.606 | 2.618 | 127,594 | +0.02(+0.63%) |
Sep 15, 2015 | 2.610 | 2.618 | 2.602 | 2.602 | 89,301 | -0.01(-0.47%) |
Sep 14, 2015 | 2.581 | 2.639 | 2.573 | 2.614 | 180,089 | +0.05(+1.93%) |
Sep 11, 2015 | 2.556 | 2.577 | 2.548 | 2.565 | 127,270 | +0.00(+0.16%) |
Sep 10, 2015 | 2.577 | 2.581 | 2.552 | 2.560 | 232,942 | +0.00(+0.00%) |
Sep 09, 2015 | 2.631 | 2.631 | 2.560 | 2.560 | 143,324 | -0.05(-2.05%) |
Sep 08, 2015 | 2.614 | 2.627 | 2.593 | 2.614 | 176,929 | +0.02(+0.96%) |
Sep 04, 2015 | 2.585 | 2.589 | 2.589 | 2.589 | 99,522 | -0.02(-0.95%) |
Sep 03, 2015 | 2.618 | 2.627 | 2.606 | 2.614 | 132,815 | +0.01(+0.48%) |
Sep 02, 2015 | 2.627 | 2.643 | 2.598 | 2.602 | 286,389 | -0.00(-0.16%) |