Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.174 | 3.190 | 3.156 | 3.190 | 1,418 | +0.10(+3.24%) |
Nov 27, 2015 | 3.175 | 3.175 | 3.040 | 3.090 | 1,432 | -0.06(-1.90%) |
Nov 25, 2015 | 3.210 | 3.150 | 3.150 | 3.150 | 2,400 | -0.06(-1.87%) |
Nov 24, 2015 | 3.230 | 3.258 | 3.210 | 3.210 | 5,293 | +0.00(+0.00%) |
Nov 23, 2015 | 3.260 | 3.260 | 3.210 | 3.210 | 4,500 | -0.02(-0.73%) |
Nov 20, 2015 | 3.240 | 3.264 | 3.200 | 3.234 | 1,750 | +0.03(+1.05%) |
Nov 19, 2015 | 3.250 | 3.250 | 3.090 | 3.200 | 1,627 | -0.04(-1.23%) |
Nov 18, 2015 | 3.480 | 3.680 | 3.240 | 3.240 | 2,510 | +0.00(+0.00%) |
Nov 17, 2015 | 3.450 | 3.450 | 3.220 | 3.240 | 4,654 | -0.06(-1.82%) |
Nov 16, 2015 | 3.100 | 3.340 | 3.030 | 3.300 | 4,017 | +0.10(+3.12%) |
Nov 13, 2015 | 3.170 | 3.340 | 3.170 | 3.200 | 4,148 | +0.05(+1.59%) |
Nov 12, 2015 | 3.020 | 3.180 | 3.000 | 3.150 | 24,779 | +0.13(+4.17%) |
Nov 11, 2015 | 3.170 | 3.670 | 2.950 | 3.024 | 36,836 | -0.10(-3.08%) |
Nov 10, 2015 | 3.250 | 3.250 | 3.040 | 3.120 | 9,670 | -0.13(-4.00%) |
Nov 09, 2015 | 3.443 | 3.443 | 3.150 | 3.250 | 2,853 | -0.10(-2.99%) |
Nov 06, 2015 | 3.850 | 3.850 | 3.250 | 3.350 | 10,489 | -0.48(-12.53%) |
Nov 05, 2015 | 3.840 | 3.840 | 3.830 | 3.830 | 1,400 | +0.03(+0.79%) |
Nov 04, 2015 | 3.810 | 3.844 | 3.800 | 3.800 | 3,641 | -0.01(-0.26%) |
Nov 03, 2015 | 3.810 | 3.810 | 3.800 | 3.810 | 2,465 | +0.01(+0.34%) |
Nov 02, 2015 | 3.810 | 3.810 | 3.797 | 3.797 | 2,688 | +0.01(+0.18%) |
Oct 30, 2015 | 3.740 | 3.790 | 3.640 | 3.790 | 6,216 | +0.19(+5.28%) |
Oct 29, 2015 | 3.500 | 3.600 | 3.500 | 3.600 | 1,635 | +0.04(+1.06%) |
Oct 28, 2015 | 3.470 | 3.562 | 3.430 | 3.562 | 1,681 | +0.09(+2.58%) |
Oct 27, 2015 | 3.390 | 3.530 | 3.300 | 3.473 | 4,333 | +0.08(+2.43%) |
Oct 26, 2015 | 3.390 | 3.600 | 3.390 | 3.390 | 17,288 | +0.06(+1.80%) |
Oct 23, 2015 | 3.381 | 3.410 | 3.270 | 3.330 | 6,809 | -0.03(-0.89%) |
Oct 22, 2015 | 3.150 | 3.370 | 3.100 | 3.360 | 1,863 | -0.01(-0.30%) |
Oct 21, 2015 | 3.580 | 3.629 | 3.150 | 3.370 | 25,322 | -0.11(-3.16%) |
Oct 20, 2015 | 3.500 | 3.550 | 3.360 | 3.480 | 19,053 | +0.03(+0.87%) |
Oct 19, 2015 | 3.350 | 3.880 | 3.329 | 3.450 | 70,943 | +0.10(+2.99%) |
Oct 16, 2015 | 3.270 | 3.350 | 3.270 | 3.350 | 7,493 | +0.10(+3.08%) |
Oct 15, 2015 | 3.210 | 3.270 | 2.940 | 3.250 | 14,149 | +0.08(+2.51%) |
Oct 14, 2015 | 3.196 | 3.200 | 3.170 | 3.170 | 2,929 | -0.03(-0.93%) |
Oct 13, 2015 | 2.982 | 3.200 | 2.982 | 3.200 | 2,129 | +0.01(+0.31%) |
Oct 12, 2015 | 3.200 | 3.203 | 3.176 | 3.190 | 7,329 | +0.00(+0.00%) |
Oct 09, 2015 | 3.196 | 3.200 | 3.150 | 3.190 | 2,369 | +0.01(+0.31%) |
Oct 08, 2015 | 3.096 | 3.201 | 3.096 | 3.180 | 3,378 | +0.10(+3.25%) |
Oct 07, 2015 | 3.130 | 3.180 | 2.950 | 3.080 | 5,106 | +0.13(+4.41%) |
Oct 06, 2015 | 2.970 | 3.050 | 2.950 | 2.950 | 3,260 | +0.06(+2.08%) |
Oct 05, 2015 | 2.850 | 2.900 | 2.850 | 2.890 | 2,915 | -0.01(-0.21%) |
Oct 02, 2015 | 2.896 | 2.900 | 2.740 | 2.896 | 2,009 | +0.00(+0.00%) |
Oct 01, 2015 | 2.900 | 2.900 | 2.892 | 2.896 | 1,371 | -0.00(-0.14%) |
Sep 30, 2015 | 2.809 | 2.900 | 2.750 | 2.900 | 1,840 | +0.12(+4.32%) |
Sep 29, 2015 | 2.730 | 2.839 | 2.570 | 2.780 | 5,054 | -0.04(-1.28%) |
Sep 28, 2015 | 2.700 | 2.816 | 2.700 | 2.816 | 628 | -0.08(-2.90%) |
Sep 25, 2015 | 2.570 | 2.900 | 2.570 | 2.900 | 5,868 | +0.34(+13.28%) |
Sep 24, 2015 | 2.727 | 2.760 | 2.560 | 2.560 | 8,876 | -0.21(-7.58%) |
Sep 23, 2015 | 2.722 | 2.780 | 2.722 | 2.770 | 1,022 | -0.02(-0.72%) |
Sep 22, 2015 | 2.790 | 2.790 | 2.790 | 2.790 | 408 | +0.16(+5.97%) |
Sep 21, 2015 | 2.720 | 2.850 | 2.633 | 2.633 | 2,844 | -0.27(-9.21%) |
Sep 18, 2015 | 2.550 | 2.900 | 2.500 | 2.900 | 21,897 | +0.36(+14.17%) |
Sep 17, 2015 | 2.560 | 2.640 | 2.540 | 2.540 | 1,838 | +0.00(+0.00%) |
Sep 16, 2015 | 2.560 | 2.625 | 2.540 | 2.540 | 970 | -0.12(-4.51%) |
Sep 15, 2015 | 2.620 | 2.660 | 2.560 | 2.660 | 1,464 | +0.06(+2.31%) |
Sep 14, 2015 | 2.720 | 2.720 | 2.540 | 2.600 | 1,360 | +0.05(+1.96%) |
Sep 11, 2015 | 2.580 | 2.580 | 2.540 | 2.550 | 2,308 | -0.02(-0.78%) |
Sep 10, 2015 | 2.540 | 2.590 | 2.540 | 2.570 | 2,832 | +0.02(+0.78%) |
Sep 09, 2015 | 2.540 | 2.600 | 2.540 | 2.550 | 3,173 | -0.02(-0.78%) |
Sep 08, 2015 | 2.500 | 2.640 | 2.500 | 2.570 | 2,941 | +0.02(+0.78%) |
Sep 04, 2015 | 2.600 | 2.550 | 2.550 | 2.550 | 500 | -0.09(-3.41%) |
Sep 03, 2015 | 2.553 | 2.640 | 2.550 | 2.640 | 7,030 | +0.08(+3.13%) |
Sep 02, 2015 | 2.710 | 2.710 | 2.560 | 2.560 | 13,412 | -0.03(-1.16%) |