Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.280 | 2.320 | 2.170 | 2.290 | 895,078 | +0.01(+0.44%) |
Oct 29, 2015 | 2.290 | 2.390 | 2.230 | 2.280 | 395,767 | -0.06(-2.56%) |
Oct 28, 2015 | 2.280 | 2.360 | 2.240 | 2.340 | 559,401 | +0.09(+4.00%) |
Oct 27, 2015 | 2.280 | 2.310 | 2.220 | 2.250 | 582,446 | -0.01(-0.44%) |
Oct 26, 2015 | 2.340 | 2.370 | 2.250 | 2.260 | 400,636 | -0.06(-2.59%) |
Oct 23, 2015 | 2.300 | 2.390 | 2.220 | 2.320 | 749,692 | +0.02(+0.87%) |
Oct 22, 2015 | 2.360 | 2.450 | 2.280 | 2.300 | 551,826 | -0.09(-3.77%) |
Oct 21, 2015 | 2.560 | 2.590 | 2.280 | 2.390 | 1,666,409 | -0.01(-0.42%) |
Oct 20, 2015 | 2.470 | 2.490 | 2.370 | 2.400 | 628,222 | -0.02(-0.83%) |
Oct 19, 2015 | 2.390 | 2.500 | 2.300 | 2.420 | 661,068 | +0.04(+1.68%) |
Oct 16, 2015 | 2.410 | 2.510 | 2.350 | 2.380 | 552,945 | +0.01(+0.42%) |
Oct 15, 2015 | 2.220 | 2.400 | 2.200 | 2.370 | 735,717 | +0.18(+8.22%) |
Oct 14, 2015 | 2.230 | 2.330 | 2.160 | 2.190 | 1,110,307 | -0.01(-0.45%) |
Oct 13, 2015 | 2.380 | 2.460 | 2.200 | 2.200 | 1,233,227 | -0.07(-3.08%) |
Oct 12, 2015 | 2.430 | 2.430 | 2.270 | 2.270 | 528,134 | -0.14(-5.81%) |
Oct 09, 2015 | 2.370 | 2.470 | 2.350 | 2.410 | 454,641 | +0.03(+1.26%) |
Oct 08, 2015 | 2.400 | 2.450 | 2.270 | 2.380 | 533,885 | -0.02(-0.83%) |
Oct 07, 2015 | 2.320 | 2.440 | 2.260 | 2.400 | 592,055 | +0.09(+3.90%) |
Oct 06, 2015 | 2.430 | 2.470 | 2.225 | 2.310 | 676,825 | -0.09(-3.75%) |
Oct 05, 2015 | 2.500 | 2.520 | 2.340 | 2.400 | 745,776 | -0.06(-2.44%) |
Oct 02, 2015 | 2.130 | 2.460 | 2.080 | 2.460 | 973,265 | +0.29(+13.36%) |
Oct 01, 2015 | 2.290 | 2.290 | 2.110 | 2.170 | 839,788 | -0.10(-4.41%) |
Sep 30, 2015 | 2.210 | 2.380 | 2.200 | 2.270 | 1,280,940 | +0.11(+5.09%) |
Sep 29, 2015 | 2.400 | 2.480 | 2.060 | 2.160 | 2,090,910 | -0.26(-10.74%) |
Sep 28, 2015 | 2.700 | 2.850 | 2.310 | 2.420 | 2,538,324 | -0.51(-17.41%) |
Sep 25, 2015 | 3.180 | 3.250 | 2.820 | 2.930 | 1,673,159 | -0.26(-8.15%) |
Sep 24, 2015 | 2.950 | 3.190 | 2.950 | 3.190 | 1,837,831 | +0.22(+7.41%) |
Sep 23, 2015 | 3.050 | 3.130 | 2.940 | 2.970 | 1,092,333 | -0.11(-3.57%) |
Sep 22, 2015 | 3.000 | 3.120 | 2.910 | 3.080 | 917,985 | +0.00(+0.00%) |
Sep 21, 2015 | 3.280 | 3.440 | 2.910 | 3.080 | 3,612,090 | -0.20(-6.10%) |
Sep 18, 2015 | 3.020 | 3.300 | 3.020 | 3.280 | 2,490,502 | +0.15(+4.79%) |
Sep 17, 2015 | 2.900 | 3.190 | 2.860 | 3.130 | 2,018,652 | +0.19(+6.46%) |
Sep 16, 2015 | 2.850 | 2.950 | 2.710 | 2.940 | 1,087,121 | +0.11(+3.89%) |
Sep 15, 2015 | 2.720 | 2.950 | 2.680 | 2.830 | 1,229,938 | +0.08(+2.91%) |
Sep 14, 2015 | 2.660 | 2.750 | 2.520 | 2.750 | 706,394 | +0.13(+4.96%) |
Sep 11, 2015 | 2.400 | 2.705 | 2.380 | 2.620 | 1,001,791 | +0.18(+7.38%) |
Sep 10, 2015 | 2.400 | 2.460 | 2.341 | 2.440 | 680,015 | +0.01(+0.41%) |
Sep 09, 2015 | 2.560 | 2.610 | 2.430 | 2.430 | 685,107 | -0.08(-3.19%) |
Sep 08, 2015 | 2.560 | 2.570 | 2.380 | 2.510 | 1,160,156 | +0.01(+0.40%) |
Sep 04, 2015 | 2.180 | 2.500 | 2.500 | 2.500 | 1,453,500 | +0.29(+13.12%) |
Sep 03, 2015 | 2.300 | 2.320 | 2.150 | 2.210 | 917,877 | -0.08(-3.49%) |
Sep 02, 2015 | 2.300 | 2.400 | 2.238 | 2.290 | 820,815 | +0.02(+0.88%) |
Sep 01, 2015 | 2.490 | 2.490 | 2.250 | 2.270 | 1,414,653 | -0.23(-9.20%) |
Aug 31, 2015 | 2.520 | 2.570 | 2.440 | 2.500 | 585,811 | +0.02(+0.81%) |
Aug 28, 2015 | 2.410 | 2.575 | 2.340 | 2.480 | 982,482 | +0.11(+4.64%) |
Aug 27, 2015 | 2.280 | 2.370 | 2.250 | 2.370 | 659,793 | +0.12(+5.33%) |
Aug 26, 2015 | 2.260 | 2.280 | 2.100 | 2.250 | 1,276,858 | +0.03(+1.35%) |
Aug 25, 2015 | 2.430 | 2.430 | 2.210 | 2.220 | 1,074,674 | +0.05(+2.30%) |
Aug 24, 2015 | 2.050 | 2.315 | 1.970 | 2.170 | 1,927,040 | +0.00(+0.00%) |
Aug 21, 2015 | 2.010 | 2.210 | 1.910 | 2.170 | 2,425,389 | +0.10(+4.83%) |
Aug 20, 2015 | 2.100 | 2.220 | 2.070 | 2.070 | 1,167,487 | -0.09(-4.17%) |
Aug 19, 2015 | 2.220 | 2.280 | 2.080 | 2.160 | 1,877,512 | -0.07(-3.14%) |
Aug 18, 2015 | 2.350 | 2.400 | 2.230 | 2.230 | 1,539,117 | -0.13(-5.51%) |
Aug 17, 2015 | 2.370 | 2.430 | 2.320 | 2.360 | 883,964 | -0.01(-0.42%) |
Aug 14, 2015 | 2.400 | 2.438 | 2.300 | 2.370 | 847,173 | -0.06(-2.47%) |
Aug 13, 2015 | 2.560 | 2.560 | 2.400 | 2.430 | 922,304 | -0.09(-3.57%) |
Aug 12, 2015 | 2.300 | 2.580 | 2.240 | 2.520 | 2,202,792 | +0.09(+3.70%) |
Aug 11, 2015 | 2.750 | 2.810 | 2.420 | 2.430 | 3,002,802 | -0.32(-11.64%) |
Aug 10, 2015 | 2.950 | 2.990 | 2.560 | 2.750 | 4,737,297 | -0.45(-14.06%) |
Aug 07, 2015 | 3.050 | 3.200 | 2.860 | 3.200 | 2,484,613 | +0.10(+3.23%) |
Aug 06, 2015 | 3.180 | 3.200 | 3.000 | 3.100 | 2,348,962 | -0.11(-3.43%) |
Aug 05, 2015 | 3.170 | 3.250 | 3.000 | 3.210 | 1,920,706 | +0.03(+0.94%) |
Aug 04, 2015 | 3.200 | 3.250 | 3.110 | 3.180 | 1,023,081 | -0.05(-1.55%) |