Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.040 | 3.040 | 2.890 | 2.930 | 3,992 | -0.05(-1.68%) |
Oct 29, 2015 | 2.950 | 3.090 | 2.950 | 2.980 | 11,329 | +0.02(+0.68%) |
Oct 28, 2015 | 3.000 | 3.220 | 2.920 | 2.960 | 64,351 | +0.12(+4.23%) |
Oct 27, 2015 | 2.840 | 2.935 | 2.820 | 2.840 | 13,305 | -0.04(-1.39%) |
Oct 26, 2015 | 2.890 | 2.890 | 2.820 | 2.880 | 27,489 | +0.01(+0.35%) |
Oct 23, 2015 | 2.860 | 2.920 | 2.860 | 2.870 | 2,836 | +0.03(+1.06%) |
Oct 22, 2015 | 2.830 | 2.988 | 2.750 | 2.840 | 79,784 | +0.01(+0.35%) |
Oct 21, 2015 | 2.780 | 2.958 | 2.622 | 2.830 | 124,359 | +0.04(+1.43%) |
Oct 20, 2015 | 2.810 | 2.910 | 2.760 | 2.790 | 17,493 | -0.05(-1.76%) |
Oct 19, 2015 | 2.780 | 3.000 | 2.780 | 2.840 | 10,106 | -0.01(-0.35%) |
Oct 16, 2015 | 2.850 | 2.900 | 2.850 | 2.850 | 5,457 | -0.02(-0.70%) |
Oct 15, 2015 | 2.790 | 2.870 | 2.710 | 2.870 | 20,526 | +0.08(+2.87%) |
Oct 14, 2015 | 2.850 | 2.850 | 2.780 | 2.790 | 3,935 | +0.00(+0.00%) |
Oct 13, 2015 | 2.835 | 2.835 | 2.780 | 2.790 | 9,691 | -0.05(-1.76%) |
Oct 12, 2015 | 2.810 | 2.840 | 2.620 | 2.840 | 25,622 | +0.02(+0.71%) |
Oct 09, 2015 | 2.889 | 2.899 | 2.780 | 2.820 | 19,952 | -0.03(-1.05%) |
Oct 08, 2015 | 2.820 | 2.870 | 2.780 | 2.850 | 48,587 | +0.02(+0.71%) |
Oct 07, 2015 | 2.830 | 2.890 | 2.700 | 2.830 | 56,814 | -0.01(-0.35%) |
Oct 06, 2015 | 2.870 | 2.870 | 2.760 | 2.840 | 61,390 | +0.00(+0.00%) |
Oct 05, 2015 | 2.910 | 2.950 | 2.820 | 2.840 | 28,775 | -0.01(-0.35%) |
Oct 02, 2015 | 2.790 | 2.880 | 2.700 | 2.850 | 73,907 | +0.01(+0.35%) |
Oct 01, 2015 | 2.810 | 2.860 | 2.630 | 2.840 | 23,040 | +0.03(+1.07%) |
Sep 30, 2015 | 2.820 | 2.920 | 2.760 | 2.810 | 24,745 | +0.02(+0.72%) |
Sep 29, 2015 | 2.850 | 2.900 | 2.620 | 2.790 | 123,652 | -0.06(-2.11%) |
Sep 28, 2015 | 3.000 | 3.018 | 2.830 | 2.850 | 62,560 | -0.23(-7.47%) |
Sep 25, 2015 | 3.070 | 3.130 | 2.901 | 3.080 | 56,404 | +0.03(+0.98%) |
Sep 24, 2015 | 3.130 | 3.150 | 3.000 | 3.050 | 35,023 | -0.06(-1.93%) |
Sep 23, 2015 | 3.100 | 3.210 | 3.050 | 3.110 | 9,588 | +0.03(+0.97%) |
Sep 22, 2015 | 3.260 | 3.260 | 3.080 | 3.080 | 17,192 | -0.20(-6.10%) |
Sep 21, 2015 | 3.350 | 3.350 | 3.150 | 3.280 | 47,774 | -0.07(-2.09%) |
Sep 18, 2015 | 3.358 | 3.358 | 3.143 | 3.350 | 71,670 | +0.06(+1.82%) |
Sep 17, 2015 | 3.050 | 3.290 | 3.010 | 3.290 | 57,370 | +0.17(+5.45%) |
Sep 16, 2015 | 3.160 | 3.180 | 3.062 | 3.120 | 22,964 | -0.02(-0.64%) |
Sep 15, 2015 | 3.060 | 3.140 | 3.020 | 3.140 | 40,931 | +0.11(+3.63%) |
Sep 14, 2015 | 3.140 | 3.160 | 3.030 | 3.030 | 32,383 | -0.13(-4.11%) |
Sep 11, 2015 | 3.150 | 3.160 | 3.000 | 3.160 | 83,968 | -0.04(-1.25%) |
Sep 10, 2015 | 3.500 | 3.500 | 3.130 | 3.200 | 1,175,746 | +0.12(+3.90%) |
Sep 09, 2015 | 3.170 | 3.270 | 3.080 | 3.080 | 22,499 | -0.07(-2.22%) |
Sep 08, 2015 | 3.140 | 3.270 | 3.022 | 3.150 | 21,609 | +0.00(+0.00%) |
Sep 04, 2015 | 3.180 | 3.150 | 3.150 | 3.150 | 29,900 | -0.01(-0.32%) |
Sep 03, 2015 | 3.240 | 3.340 | 3.150 | 3.160 | 72,285 | +0.02(+0.64%) |
Sep 02, 2015 | 3.100 | 3.200 | 3.010 | 3.140 | 59,150 | +0.09(+2.95%) |
Sep 01, 2015 | 3.030 | 3.080 | 2.920 | 3.050 | 56,544 | +0.10(+3.39%) |
Aug 31, 2015 | 2.940 | 3.040 | 2.900 | 2.950 | 26,732 | +0.01(+0.34%) |
Aug 28, 2015 | 2.910 | 3.100 | 2.880 | 2.940 | 94,053 | -0.03(-1.01%) |
Aug 27, 2015 | 2.920 | 2.990 | 2.838 | 2.970 | 66,404 | +0.12(+4.21%) |
Aug 26, 2015 | 3.030 | 3.030 | 2.810 | 2.850 | 112,640 | -0.09(-3.06%) |
Aug 25, 2015 | 3.000 | 3.100 | 2.940 | 2.940 | 132,454 | -0.03(-1.01%) |
Aug 24, 2015 | 2.820 | 3.080 | 2.820 | 2.970 | 134,532 | -0.14(-4.50%) |
Aug 21, 2015 | 3.110 | 3.160 | 3.040 | 3.110 | 121,595 | -0.03(-0.96%) |
Aug 20, 2015 | 3.400 | 3.440 | 3.100 | 3.140 | 123,470 | -0.24(-7.10%) |
Aug 19, 2015 | 3.500 | 3.500 | 3.320 | 3.380 | 631,124 | -0.14(-3.98%) |
Aug 18, 2015 | 3.530 | 3.590 | 3.510 | 3.520 | 70,807 | -0.09(-2.49%) |
Aug 17, 2015 | 3.560 | 3.640 | 3.520 | 3.610 | 16,997 | +0.00(+0.00%) |
Aug 14, 2015 | 3.600 | 3.640 | 3.563 | 3.610 | 12,695 | +0.01(+0.28%) |
Aug 13, 2015 | 3.580 | 3.620 | 3.550 | 3.600 | 42,552 | +0.01(+0.28%) |
Aug 12, 2015 | 3.530 | 3.640 | 3.510 | 3.590 | 28,946 | +0.02(+0.56%) |
Aug 11, 2015 | 3.610 | 3.690 | 3.520 | 3.570 | 43,750 | -0.03(-0.83%) |
Aug 10, 2015 | 3.670 | 3.670 | 3.540 | 3.600 | 43,595 | -0.07(-1.91%) |
Aug 07, 2015 | 3.560 | 3.670 | 3.530 | 3.670 | 62,308 | +0.07(+1.94%) |
Aug 06, 2015 | 3.700 | 3.750 | 3.550 | 3.600 | 83,021 | -0.11(-3.10%) |
Aug 05, 2015 | 3.700 | 3.750 | 3.530 | 3.715 | 111,997 | +0.08(+2.34%) |
Aug 04, 2015 | 3.730 | 3.730 | 3.550 | 3.630 | 95,446 | -0.10(-2.68%) |