Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.550 | 2.590 | 2.520 | 2.520 | 39,224 | -0.03(-1.18%) |
Nov 27, 2015 | 2.550 | 2.600 | 2.535 | 2.550 | 16,088 | +0.04(+1.59%) |
Nov 25, 2015 | 2.590 | 2.510 | 2.510 | 2.510 | 69,700 | -0.04(-1.57%) |
Nov 24, 2015 | 2.690 | 3.040 | 2.550 | 2.550 | 155,993 | +0.20(+8.51%) |
Nov 23, 2015 | 2.350 | 2.420 | 2.340 | 2.350 | 66,322 | -0.02(-0.84%) |
Nov 20, 2015 | 2.500 | 2.510 | 2.350 | 2.370 | 27,275 | -0.13(-5.20%) |
Nov 19, 2015 | 2.600 | 2.610 | 2.474 | 2.500 | 32,686 | -0.10(-3.99%) |
Nov 18, 2015 | 2.700 | 2.700 | 2.541 | 2.604 | 50,664 | -0.10(-3.56%) |
Nov 17, 2015 | 2.750 | 2.776 | 2.690 | 2.700 | 35,730 | -0.05(-1.82%) |
Nov 16, 2015 | 2.730 | 2.786 | 2.730 | 2.750 | 11,441 | -0.01(-0.37%) |
Nov 13, 2015 | 2.780 | 2.840 | 2.720 | 2.760 | 6,215 | +0.01(+0.37%) |
Nov 12, 2015 | 2.880 | 2.880 | 2.750 | 2.750 | 11,500 | -0.17(-5.82%) |
Nov 11, 2015 | 2.880 | 2.930 | 2.880 | 2.920 | 9,166 | +0.03(+1.03%) |
Nov 10, 2015 | 2.960 | 2.960 | 2.870 | 2.890 | 11,514 | -0.04(-1.36%) |
Nov 09, 2015 | 2.920 | 2.960 | 2.905 | 2.930 | 19,105 | -0.03(-1.01%) |
Nov 06, 2015 | 2.960 | 2.970 | 2.920 | 2.960 | 11,821 | -0.01(-0.33%) |
Nov 05, 2015 | 2.950 | 3.000 | 2.910 | 2.970 | 2,130 | +0.02(+0.67%) |
Nov 04, 2015 | 3.000 | 3.020 | 2.920 | 2.950 | 33,974 | -0.06(-1.99%) |
Nov 03, 2015 | 2.920 | 3.020 | 2.920 | 3.010 | 18,356 | -0.01(-0.33%) |
Nov 02, 2015 | 3.000 | 3.050 | 2.820 | 3.020 | 44,074 | +0.10(+3.42%) |
Oct 30, 2015 | 2.930 | 2.930 | 2.820 | 2.920 | 14,625 | -0.04(-1.49%) |
Oct 29, 2015 | 3.000 | 3.078 | 2.960 | 2.964 | 10,186 | -0.04(-1.20%) |
Oct 28, 2015 | 3.000 | 3.130 | 2.970 | 3.000 | 41,711 | +0.00(+0.00%) |
Oct 27, 2015 | 3.000 | 3.030 | 2.960 | 3.000 | 23,340 | +0.00(+0.00%) |
Oct 26, 2015 | 2.980 | 3.070 | 2.980 | 3.000 | 21,884 | -0.02(-0.66%) |
Oct 23, 2015 | 3.030 | 3.050 | 2.936 | 3.020 | 12,265 | +0.05(+1.68%) |
Oct 22, 2015 | 3.000 | 3.010 | 2.860 | 2.970 | 22,176 | -0.04(-1.33%) |
Oct 21, 2015 | 3.080 | 3.220 | 3.000 | 3.010 | 67,645 | -0.10(-3.22%) |
Oct 20, 2015 | 3.080 | 3.190 | 3.010 | 3.110 | 4,941 | +0.01(+0.32%) |
Oct 19, 2015 | 2.960 | 3.150 | 2.960 | 3.100 | 11,074 | +0.11(+3.68%) |
Oct 16, 2015 | 2.940 | 3.040 | 2.940 | 2.990 | 16,056 | +0.06(+2.05%) |
Oct 15, 2015 | 2.950 | 2.950 | 2.870 | 2.930 | 9,551 | +0.01(+0.34%) |
Oct 14, 2015 | 2.960 | 3.004 | 2.910 | 2.920 | 5,720 | -0.07(-2.34%) |
Oct 13, 2015 | 3.000 | 3.020 | 2.910 | 2.990 | 7,954 | +0.00(+0.00%) |
Oct 12, 2015 | 3.010 | 3.298 | 2.870 | 2.990 | 5,870 | -0.05(-1.64%) |
Oct 09, 2015 | 3.030 | 3.080 | 2.950 | 3.040 | 18,423 | +0.01(+0.33%) |
Oct 08, 2015 | 3.060 | 3.140 | 3.010 | 3.030 | 14,512 | -0.06(-1.94%) |
Oct 07, 2015 | 3.030 | 3.110 | 2.930 | 3.090 | 5,249 | +0.04(+1.31%) |
Oct 06, 2015 | 3.010 | 3.070 | 2.930 | 3.050 | 20,343 | +0.02(+0.66%) |
Oct 05, 2015 | 3.010 | 3.340 | 3.010 | 3.030 | 16,288 | +0.02(+0.66%) |
Oct 02, 2015 | 2.900 | 3.080 | 2.890 | 3.010 | 14,277 | +0.11(+3.79%) |
Oct 01, 2015 | 2.840 | 2.930 | 2.840 | 2.900 | 11,946 | +0.06(+2.11%) |
Sep 30, 2015 | 2.910 | 2.910 | 2.800 | 2.840 | 16,220 | +0.05(+1.79%) |
Sep 29, 2015 | 2.840 | 2.900 | 2.790 | 2.790 | 29,337 | +0.00(+0.00%) |
Sep 28, 2015 | 3.030 | 3.030 | 2.780 | 2.790 | 39,058 | -0.26(-8.52%) |
Sep 25, 2015 | 3.330 | 3.330 | 3.050 | 3.050 | 86,031 | -0.26(-7.85%) |
Sep 24, 2015 | 3.280 | 3.320 | 3.280 | 3.310 | 6,797 | +0.00(+0.00%) |
Sep 23, 2015 | 3.380 | 3.380 | 3.270 | 3.310 | 10,062 | -0.01(-0.30%) |
Sep 22, 2015 | 3.420 | 3.450 | 3.300 | 3.320 | 12,698 | -0.11(-3.21%) |
Sep 21, 2015 | 3.460 | 3.490 | 3.420 | 3.430 | 22,500 | +0.01(+0.29%) |
Sep 18, 2015 | 3.490 | 3.590 | 3.320 | 3.420 | 75,044 | +0.04(+1.18%) |
Sep 17, 2015 | 3.300 | 3.460 | 3.300 | 3.380 | 11,963 | +0.08(+2.42%) |
Sep 16, 2015 | 3.400 | 3.490 | 3.300 | 3.300 | 16,909 | -0.11(-3.23%) |
Sep 15, 2015 | 3.370 | 3.470 | 3.360 | 3.410 | 15,516 | +0.03(+0.89%) |
Sep 14, 2015 | 3.360 | 3.380 | 3.360 | 3.380 | 2,742 | +0.02(+0.60%) |
Sep 11, 2015 | 3.360 | 3.418 | 3.360 | 3.360 | 6,956 | -0.03(-0.88%) |
Sep 10, 2015 | 3.400 | 3.429 | 3.350 | 3.390 | 13,106 | -0.06(-1.74%) |
Sep 09, 2015 | 3.490 | 3.490 | 3.290 | 3.450 | 19,458 | -0.01(-0.29%) |
Sep 08, 2015 | 3.440 | 3.490 | 3.290 | 3.460 | 17,335 | +0.05(+1.47%) |
Sep 04, 2015 | 3.350 | 3.410 | 3.410 | 3.410 | 17,000 | +0.01(+0.29%) |
Sep 03, 2015 | 3.480 | 3.480 | 3.360 | 3.400 | 11,692 | -0.04(-1.16%) |
Sep 02, 2015 | 3.460 | 3.470 | 3.350 | 3.440 | 24,366 | -0.04(-1.15%) |