Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.020 | 3.030 | 2.760 | 2.860 | 1,724,335 | -0.18(-5.92%) |
Nov 27, 2015 | 3.000 | 3.090 | 2.910 | 3.040 | 995,859 | +0.09(+3.05%) |
Nov 25, 2015 | 2.780 | 2.950 | 2.950 | 2.950 | 1,522,300 | +0.13(+4.61%) |
Nov 24, 2015 | 2.880 | 2.890 | 2.700 | 2.820 | 1,446,327 | -0.01(-0.35%) |
Nov 23, 2015 | 2.600 | 2.880 | 2.520 | 2.830 | 2,435,002 | +0.28(+10.98%) |
Nov 20, 2015 | 2.260 | 2.580 | 2.240 | 2.550 | 2,682,775 | +0.33(+14.86%) |
Nov 19, 2015 | 2.180 | 2.250 | 2.160 | 2.220 | 749,103 | +0.07(+3.26%) |
Nov 18, 2015 | 2.120 | 2.170 | 1.980 | 2.150 | 1,497,808 | +0.07(+3.37%) |
Nov 17, 2015 | 2.100 | 2.250 | 2.060 | 2.080 | 911,154 | -0.02(-0.95%) |
Nov 16, 2015 | 2.250 | 2.270 | 2.050 | 2.100 | 1,605,268 | -0.15(-6.67%) |
Nov 13, 2015 | 2.260 | 2.350 | 2.210 | 2.250 | 598,746 | +0.00(+0.00%) |
Nov 12, 2015 | 2.280 | 2.328 | 2.250 | 2.250 | 429,605 | -0.06(-2.60%) |
Nov 11, 2015 | 2.400 | 2.430 | 2.300 | 2.310 | 569,392 | -0.05(-2.12%) |
Nov 10, 2015 | 2.380 | 2.410 | 2.285 | 2.360 | 715,940 | -0.06(-2.48%) |
Nov 09, 2015 | 2.520 | 2.520 | 2.350 | 2.420 | 625,174 | -0.03(-1.22%) |
Nov 06, 2015 | 2.280 | 2.450 | 2.170 | 2.450 | 1,305,001 | +0.10(+4.26%) |
Nov 05, 2015 | 2.450 | 2.490 | 2.330 | 2.350 | 793,878 | -0.15(-6.00%) |
Nov 04, 2015 | 2.480 | 2.540 | 2.400 | 2.500 | 691,009 | +0.02(+0.81%) |
Nov 03, 2015 | 2.380 | 2.600 | 2.370 | 2.480 | 1,105,526 | +0.09(+3.77%) |
Nov 02, 2015 | 2.280 | 2.460 | 2.260 | 2.390 | 907,866 | +0.10(+4.37%) |
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%) |