Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.565 | 3.663 | 3.545 | 3.545 | 12,939 | -0.07(-2.03%) |
Oct 29, 2015 | 3.594 | 3.653 | 3.545 | 3.619 | 10,370 | -0.04(-1.20%) |
Oct 28, 2015 | 3.633 | 3.673 | 3.535 | 3.663 | 18,404 | +0.08(+2.19%) |
Oct 27, 2015 | 3.653 | 3.663 | 3.545 | 3.584 | 10,218 | -0.05(-1.35%) |
Oct 26, 2015 | 3.575 | 3.663 | 3.536 | 3.633 | 9,667 | +0.01(+0.27%) |
Oct 23, 2015 | 3.633 | 3.633 | 3.521 | 3.624 | 32,259 | +0.06(+1.65%) |
Oct 22, 2015 | 3.673 | 3.673 | 3.555 | 3.565 | 23,823 | -0.03(-0.82%) |
Oct 21, 2015 | 3.516 | 3.653 | 3.463 | 3.594 | 39,432 | +0.12(+3.38%) |
Oct 20, 2015 | 3.516 | 3.516 | 3.408 | 3.477 | 40,368 | -0.03(-0.84%) |
Oct 19, 2015 | 3.310 | 3.506 | 3.281 | 3.506 | 45,152 | +0.21(+6.23%) |
Oct 16, 2015 | 3.300 | 3.310 | 3.202 | 3.300 | 20,161 | +0.00(+0.00%) |
Oct 15, 2015 | 3.300 | 3.300 | 3.242 | 3.300 | 14,016 | -0.00(-0.00%) |
Oct 14, 2015 | 3.183 | 3.300 | 3.183 | 3.300 | 11,007 | +0.03(+0.90%) |
Oct 13, 2015 | 3.232 | 3.300 | 3.144 | 3.271 | 30,993 | +0.04(+1.21%) |
Oct 12, 2015 | 3.212 | 3.232 | 3.085 | 3.232 | 30,669 | -0.01(-0.30%) |
Oct 09, 2015 | 3.202 | 3.359 | 3.163 | 3.242 | 36,043 | +0.04(+1.22%) |
Oct 08, 2015 | 3.144 | 3.271 | 3.144 | 3.202 | 15,630 | -0.01(-0.31%) |
Oct 07, 2015 | 3.016 | 3.222 | 3.016 | 3.212 | 94,125 | +0.09(+2.82%) |
Oct 06, 2015 | 3.124 | 3.124 | 2.948 | 3.124 | 9,216 | +0.02(+0.63%) |
Oct 05, 2015 | 2.938 | 3.124 | 2.938 | 3.104 | 37,825 | +0.09(+2.92%) |
Oct 02, 2015 | 2.860 | 3.036 | 2.860 | 3.016 | 23,179 | +0.06(+1.99%) |
Oct 01, 2015 | 2.846 | 3.036 | 2.792 | 2.958 | 12,690 | +0.03(+1.00%) |
Sep 30, 2015 | 2.938 | 2.938 | 2.889 | 2.928 | 3,245 | +0.00(+0.00%) |
Sep 29, 2015 | 2.791 | 2.938 | 2.791 | 2.928 | 17,899 | +0.12(+4.18%) |
Sep 28, 2015 | 2.781 | 2.811 | 2.781 | 2.811 | 5,846 | +0.01(+0.35%) |
Sep 25, 2015 | 2.781 | 2.840 | 2.781 | 2.801 | 3,911 | -0.05(-1.72%) |
Sep 24, 2015 | 2.801 | 2.860 | 2.796 | 2.850 | 12,755 | +0.01(+0.34%) |
Sep 23, 2015 | 2.780 | 2.899 | 2.780 | 2.840 | 32,676 | +0.06(+2.11%) |
Sep 22, 2015 | 2.879 | 2.879 | 2.781 | 2.781 | 8,172 | -0.09(-3.07%) |
Sep 21, 2015 | 2.869 | 2.938 | 2.791 | 2.869 | 17,497 | +0.05(+1.74%) |
Sep 18, 2015 | 2.762 | 2.821 | 2.762 | 2.821 | 9,077 | +0.02(+0.58%) |
Sep 17, 2015 | 2.772 | 2.821 | 2.762 | 2.804 | 3,017 | +0.01(+0.47%) |
Sep 16, 2015 | 2.791 | 2.840 | 2.762 | 2.791 | 12,307 | +0.04(+1.42%) |
Sep 15, 2015 | 2.752 | 2.775 | 2.752 | 2.752 | 8,659 | -0.04(-1.51%) |
Sep 14, 2015 | 2.762 | 2.879 | 2.762 | 2.794 | 20,309 | +0.00(+0.11%) |
Sep 11, 2015 | 2.938 | 2.938 | 2.742 | 2.791 | 32,903 | -0.14(-4.68%) |
Sep 10, 2015 | 2.448 | 3.134 | 2.448 | 2.928 | 451,857 | +0.48(+19.60%) |
Sep 09, 2015 | 2.488 | 2.556 | 2.448 | 2.448 | 6,057 | -0.04(-1.57%) |
Sep 08, 2015 | 2.615 | 2.615 | 2.488 | 2.488 | 4,164 | -0.06(-2.31%) |
Sep 04, 2015 | 2.458 | 2.546 | 2.546 | 2.546 | 7,556 | +0.06(+2.36%) |
Sep 03, 2015 | 2.497 | 2.625 | 2.488 | 2.488 | 3,131 | -0.04(-1.55%) |
Sep 02, 2015 | 2.644 | 2.644 | 2.517 | 2.527 | 5,215 | -0.09(-3.37%) |
Sep 01, 2015 | 2.585 | 2.634 | 2.576 | 2.615 | 3,859 | +0.05(+1.91%) |
Aug 31, 2015 | 2.654 | 2.654 | 2.474 | 2.566 | 15,768 | -0.06(-2.24%) |
Aug 28, 2015 | 2.683 | 2.683 | 2.625 | 2.625 | 1,434 | -0.02(-0.74%) |
Aug 27, 2015 | 2.700 | 2.742 | 2.644 | 2.644 | 5,694 | +0.02(+0.75%) |
Aug 26, 2015 | 2.497 | 2.625 | 2.489 | 2.625 | 6,434 | +0.18(+7.20%) |
Aug 25, 2015 | 2.448 | 2.468 | 2.448 | 2.448 | 20,282 | +0.04(+1.63%) |
Aug 24, 2015 | 2.422 | 2.478 | 2.390 | 2.409 | 6,283 | -0.06(-2.38%) |
Aug 21, 2015 | 2.429 | 2.468 | 2.429 | 2.468 | 1,801 | +0.05(+2.13%) |
Aug 20, 2015 | 2.439 | 2.448 | 2.417 | 2.417 | 6,101 | -0.05(-2.08%) |
Aug 19, 2015 | 2.448 | 2.488 | 2.429 | 2.468 | 16,404 | +0.00(+0.00%) |
Aug 18, 2015 | 2.478 | 2.488 | 2.448 | 2.468 | 8,313 | -0.01(-0.40%) |
Aug 17, 2015 | 2.458 | 2.497 | 2.458 | 2.478 | 3,198 | +0.01(+0.40%) |
Aug 14, 2015 | 2.471 | 2.488 | 2.468 | 2.468 | 444 | +0.02(+0.80%) |
Aug 13, 2015 | 2.478 | 2.507 | 2.448 | 2.448 | 11,313 | -0.01(-0.39%) |
Aug 12, 2015 | 2.458 | 2.468 | 2.458 | 2.458 | 765 | -0.03(-1.18%) |
Aug 11, 2015 | 2.537 | 2.537 | 2.464 | 2.488 | 4,936 | -0.03(-1.17%) |
Aug 10, 2015 | 2.458 | 2.546 | 2.458 | 2.517 | 2,443 | +0.06(+2.39%) |
Aug 07, 2015 | 2.497 | 2.566 | 2.458 | 2.458 | 25,783 | -0.04(-1.57%) |
Aug 06, 2015 | 2.488 | 2.556 | 2.488 | 2.497 | 4,935 | +0.01(+0.39%) |
Aug 05, 2015 | 2.448 | 2.536 | 2.448 | 2.488 | 22,585 | -0.04(-1.55%) |
Aug 04, 2015 | 2.556 | 2.556 | 2.527 | 2.527 | 5,343 | +0.00(+0.00%) |