Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.660 | 2.730 | 2.595 | 2.610 | 2,008,689 | -0.05(-1.88%) |
Nov 27, 2015 | 2.670 | 2.710 | 2.650 | 2.660 | 586,794 | +0.00(+0.00%) |
Nov 25, 2015 | 2.630 | 2.660 | 2.660 | 2.660 | 2,163,500 | +0.03(+1.14%) |
Nov 24, 2015 | 2.660 | 2.660 | 2.605 | 2.630 | 1,398,277 | -0.01(-0.38%) |
Nov 23, 2015 | 2.670 | 2.720 | 2.630 | 2.640 | 913,787 | -0.06(-2.22%) |
Nov 20, 2015 | 2.680 | 2.740 | 2.650 | 2.700 | 1,229,299 | +0.01(+0.37%) |
Nov 19, 2015 | 2.730 | 2.780 | 2.660 | 2.690 | 601,952 | -0.03(-1.10%) |
Nov 18, 2015 | 2.640 | 2.740 | 2.635 | 2.720 | 951,338 | +0.09(+3.42%) |
Nov 17, 2015 | 2.710 | 2.740 | 2.610 | 2.630 | 1,814,214 | -0.11(-4.01%) |
Nov 16, 2015 | 2.670 | 2.800 | 2.670 | 2.740 | 1,183,920 | +0.04(+1.48%) |
Nov 13, 2015 | 2.750 | 2.756 | 2.670 | 2.700 | 1,278,956 | -0.05(-1.82%) |
Nov 12, 2015 | 2.710 | 2.850 | 2.670 | 2.750 | 1,567,991 | +0.02(+0.73%) |
Nov 11, 2015 | 2.860 | 2.880 | 2.715 | 2.730 | 1,283,127 | -0.13(-4.55%) |
Nov 10, 2015 | 2.820 | 2.910 | 2.790 | 2.860 | 1,146,915 | +0.03(+1.06%) |
Nov 09, 2015 | 2.940 | 2.970 | 2.800 | 2.830 | 1,417,633 | -0.04(-1.39%) |
Nov 06, 2015 | 2.710 | 2.940 | 2.680 | 2.870 | 1,943,366 | +0.01(+0.35%) |
Nov 05, 2015 | 2.910 | 2.920 | 2.795 | 2.860 | 1,361,132 | -0.06(-2.05%) |
Nov 04, 2015 | 2.950 | 2.990 | 2.890 | 2.920 | 3,406,997 | -0.02(-0.68%) |
Nov 03, 2015 | 2.820 | 2.960 | 2.820 | 2.940 | 1,769,050 | +0.12(+4.26%) |
Nov 02, 2015 | 2.690 | 2.830 | 2.650 | 2.820 | 2,456,537 | +0.10(+3.68%) |
Oct 30, 2015 | 2.660 | 2.740 | 2.650 | 2.720 | 2,381,879 | +0.06(+2.26%) |
Oct 29, 2015 | 2.870 | 2.870 | 2.610 | 2.660 | 2,927,114 | -0.19(-6.67%) |
Oct 28, 2015 | 2.870 | 2.940 | 2.800 | 2.850 | 2,196,460 | +0.02(+0.71%) |
Oct 27, 2015 | 2.920 | 2.960 | 2.810 | 2.830 | 3,376,922 | -0.15(-5.03%) |
Oct 26, 2015 | 3.030 | 3.060 | 2.925 | 2.980 | 2,385,360 | -0.05(-1.65%) |
Oct 23, 2015 | 2.970 | 3.050 | 2.940 | 3.030 | 1,621,517 | +0.08(+2.71%) |
Oct 22, 2015 | 2.970 | 3.000 | 2.910 | 2.950 | 1,366,039 | -0.02(-0.67%) |
Oct 21, 2015 | 2.930 | 3.010 | 2.900 | 2.970 | 1,113,416 | +0.04(+1.37%) |
Oct 20, 2015 | 2.850 | 2.950 | 2.830 | 2.930 | 1,614,011 | +0.06(+2.09%) |
Oct 19, 2015 | 2.900 | 2.940 | 2.820 | 2.870 | 1,981,274 | -0.05(-1.71%) |
Oct 16, 2015 | 3.020 | 3.030 | 2.900 | 2.920 | 2,289,348 | -0.12(-3.95%) |
Oct 15, 2015 | 3.060 | 3.080 | 2.990 | 3.040 | 1,534,299 | -0.05(-1.62%) |
Oct 14, 2015 | 2.940 | 3.130 | 2.940 | 3.090 | 3,426,346 | +0.15(+5.10%) |
Oct 13, 2015 | 2.950 | 2.970 | 2.890 | 2.940 | 1,683,534 | -0.06(-2.00%) |
Oct 12, 2015 | 3.050 | 3.050 | 2.950 | 3.000 | 1,532,503 | -0.03(-0.99%) |
Oct 09, 2015 | 3.020 | 3.090 | 3.005 | 3.030 | 3,543,844 | +0.04(+1.34%) |
Oct 08, 2015 | 2.930 | 3.010 | 2.880 | 2.990 | 1,978,833 | +0.06(+2.05%) |
Oct 07, 2015 | 2.890 | 3.000 | 2.860 | 2.930 | 3,612,445 | +0.06(+2.09%) |
Oct 06, 2015 | 2.770 | 2.890 | 2.680 | 2.870 | 4,506,356 | +0.10(+3.61%) |
Oct 05, 2015 | 2.680 | 2.770 | 2.650 | 2.770 | 1,919,805 | +0.12(+4.53%) |
Oct 02, 2015 | 2.460 | 2.650 | 2.460 | 2.650 | 2,046,747 | +0.17(+6.85%) |
Oct 01, 2015 | 2.580 | 2.635 | 2.450 | 2.480 | 2,588,102 | -0.07(-2.75%) |
Sep 30, 2015 | 2.490 | 2.560 | 2.445 | 2.550 | 2,212,036 | +0.08(+3.24%) |
Sep 29, 2015 | 2.480 | 2.540 | 2.450 | 2.470 | 2,276,585 | -0.01(-0.40%) |
Sep 28, 2015 | 2.660 | 2.660 | 2.410 | 2.480 | 4,887,204 | -0.19(-7.12%) |
Sep 25, 2015 | 2.650 | 2.730 | 2.650 | 2.670 | 2,097,039 | +0.00(+0.00%) |
Sep 24, 2015 | 2.740 | 2.780 | 2.640 | 2.670 | 4,229,336 | -0.06(-2.20%) |
Sep 23, 2015 | 2.890 | 2.890 | 2.730 | 2.730 | 2,550,935 | -0.16(-5.54%) |
Sep 22, 2015 | 2.820 | 2.905 | 2.750 | 2.890 | 3,980,161 | +0.01(+0.35%) |
Sep 21, 2015 | 2.990 | 3.000 | 2.801 | 2.880 | 2,816,205 | -0.11(-3.68%) |
Sep 18, 2015 | 3.000 | 3.020 | 2.920 | 2.990 | 2,695,681 | -0.02(-0.66%) |
Sep 17, 2015 | 3.020 | 3.065 | 2.940 | 3.010 | 2,487,290 | -0.01(-0.33%) |
Sep 16, 2015 | 3.020 | 3.050 | 2.950 | 3.020 | 2,199,488 | +0.02(+0.67%) |
Sep 15, 2015 | 2.940 | 3.010 | 2.920 | 3.000 | 1,813,067 | +0.03(+1.01%) |
Sep 14, 2015 | 2.980 | 3.020 | 2.910 | 2.970 | 1,577,123 | -0.03(-1.00%) |
Sep 11, 2015 | 2.930 | 3.010 | 2.890 | 3.000 | 1,889,603 | +0.04(+1.35%) |
Sep 10, 2015 | 2.950 | 2.990 | 2.910 | 2.960 | 1,282,270 | +0.03(+1.02%) |
Sep 09, 2015 | 3.000 | 3.060 | 2.910 | 2.930 | 2,824,288 | -0.05(-1.68%) |
Sep 08, 2015 | 2.920 | 3.000 | 2.900 | 2.980 | 1,970,525 | +0.11(+3.83%) |
Sep 04, 2015 | 2.950 | 2.870 | 2.870 | 2.870 | 1,312,900 | -0.09(-3.04%) |
Sep 03, 2015 | 2.890 | 3.010 | 2.880 | 2.960 | 6,523,342 | +0.08(+2.78%) |
Sep 02, 2015 | 2.900 | 2.940 | 2.780 | 2.880 | 6,392,908 | -0.01(-0.35%) |