Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.253 | 3.348 | 3.219 | 3.305 | 823,178 | +0.04(+1.25%) |
Oct 29, 2015 | 3.165 | 3.322 | 3.165 | 3.264 | 828,844 | +0.09(+2.70%) |
Oct 28, 2015 | 3.013 | 3.182 | 2.990 | 3.178 | 844,633 | +0.17(+5.56%) |
Oct 27, 2015 | 3.097 | 3.135 | 2.979 | 3.011 | 730,576 | -0.11(-3.37%) |
Oct 26, 2015 | 3.131 | 3.187 | 3.099 | 3.116 | 539,595 | -0.05(-1.62%) |
Oct 23, 2015 | 3.088 | 3.172 | 3.055 | 3.167 | 579,853 | +0.11(+3.50%) |
Oct 22, 2015 | 3.045 | 3.090 | 3.026 | 3.060 | 617,349 | +0.05(+1.49%) |
Oct 21, 2015 | 3.067 | 3.092 | 2.959 | 3.015 | 801,503 | -0.05(-1.68%) |
Oct 20, 2015 | 2.979 | 3.079 | 2.970 | 3.067 | 955,953 | +0.09(+2.95%) |
Oct 19, 2015 | 2.865 | 3.028 | 2.863 | 2.979 | 1,474,280 | +0.09(+3.04%) |
Oct 16, 2015 | 2.910 | 2.910 | 2.871 | 2.891 | 527,453 | -0.01(-0.37%) |
Oct 15, 2015 | 2.859 | 2.906 | 2.844 | 2.901 | 703,269 | +0.07(+2.50%) |
Oct 14, 2015 | 2.841 | 2.893 | 2.792 | 2.831 | 812,429 | -0.02(-0.83%) |
Oct 13, 2015 | 2.747 | 2.893 | 2.738 | 2.854 | 705,008 | +0.10(+3.66%) |
Oct 12, 2015 | 2.683 | 2.781 | 2.681 | 2.753 | 886,238 | +0.08(+2.88%) |
Oct 09, 2015 | 2.663 | 2.702 | 2.662 | 2.676 | 688,412 | -0.00(-0.08%) |
Oct 08, 2015 | 2.756 | 2.756 | 2.668 | 2.678 | 1,227,364 | -0.07(-2.42%) |
Oct 07, 2015 | 2.672 | 2.745 | 2.668 | 2.745 | 936,092 | +0.09(+3.39%) |
Oct 06, 2015 | 2.509 | 2.751 | 2.500 | 2.655 | 891,988 | +0.14(+5.72%) |
Oct 05, 2015 | 2.563 | 2.627 | 2.462 | 2.511 | 1,306,932 | -0.02(-0.68%) |
Oct 02, 2015 | 2.162 | 2.548 | 2.162 | 2.528 | 1,359,593 | +0.38(+17.78%) |
Oct 01, 2015 | 2.125 | 2.187 | 2.125 | 2.147 | 478,713 | +0.03(+1.32%) |
Sep 30, 2015 | 2.106 | 2.138 | 2.087 | 2.119 | 232,203 | +0.02(+1.13%) |
Sep 29, 2015 | 2.091 | 2.117 | 2.074 | 2.095 | 220,508 | +0.01(+0.51%) |
Sep 28, 2015 | 2.153 | 2.155 | 2.074 | 2.084 | 410,784 | -0.09(-4.05%) |
Sep 25, 2015 | 2.164 | 2.185 | 2.072 | 2.172 | 389,114 | +0.03(+1.60%) |
Sep 24, 2015 | 2.080 | 2.142 | 2.048 | 2.138 | 556,854 | +0.05(+2.15%) |
Sep 23, 2015 | 2.123 | 2.134 | 2.048 | 2.093 | 407,730 | -0.02(-1.01%) |
Sep 22, 2015 | 2.144 | 2.150 | 2.102 | 2.114 | 323,629 | -0.05(-2.09%) |
Sep 21, 2015 | 2.220 | 2.220 | 2.149 | 2.159 | 273,757 | -0.04(-1.95%) |
Sep 18, 2015 | 2.174 | 2.204 | 2.155 | 2.202 | 578,841 | +0.00(+0.00%) |
Sep 17, 2015 | 2.198 | 2.220 | 2.177 | 2.202 | 348,866 | +0.01(+0.39%) |
Sep 16, 2015 | 2.140 | 2.209 | 2.127 | 2.194 | 263,936 | +0.06(+2.92%) |
Sep 15, 2015 | 2.072 | 2.151 | 2.072 | 2.132 | 370,630 | +0.06(+2.90%) |
Sep 14, 2015 | 2.112 | 2.112 | 2.039 | 2.072 | 495,654 | -0.05(-2.13%) |
Sep 11, 2015 | 2.177 | 2.181 | 2.067 | 2.117 | 406,648 | -0.07(-3.24%) |
Sep 10, 2015 | 2.157 | 2.192 | 2.140 | 2.187 | 233,644 | +0.03(+1.49%) |
Sep 09, 2015 | 2.215 | 2.224 | 2.151 | 2.155 | 400,777 | -0.04(-1.76%) |
Sep 08, 2015 | 2.159 | 2.211 | 2.159 | 2.194 | 373,623 | +0.07(+3.33%) |
Sep 04, 2015 | 2.132 | 2.123 | 2.123 | 2.123 | 434,608 | -0.03(-1.20%) |
Sep 03, 2015 | 2.114 | 2.265 | 2.112 | 2.149 | 1,133,406 | +0.04(+1.83%) |
Sep 02, 2015 | 2.134 | 2.136 | 2.059 | 2.110 | 334,578 | +0.02(+0.82%) |
Sep 01, 2015 | 2.104 | 2.146 | 2.087 | 2.093 | 409,945 | -0.07(-3.17%) |
Aug 31, 2015 | 2.138 | 2.194 | 2.119 | 2.162 | 450,641 | +0.02(+0.80%) |
Aug 28, 2015 | 2.061 | 2.164 | 2.061 | 2.144 | 369,897 | +0.07(+3.31%) |
Aug 27, 2015 | 2.025 | 2.123 | 1.999 | 2.076 | 414,001 | +0.06(+2.96%) |
Aug 26, 2015 | 2.014 | 2.035 | 1.948 | 2.016 | 467,641 | +0.03(+1.72%) |
Aug 25, 2015 | 2.225 | 2.225 | 1.978 | 1.982 | 395,524 | -0.17(-7.92%) |
Aug 24, 2015 | 2.127 | 2.210 | 2.061 | 2.153 | 744,306 | -0.07(-3.16%) |
Aug 21, 2015 | 2.008 | 2.255 | 1.993 | 2.223 | 909,045 | +0.18(+8.76%) |
Aug 20, 2015 | 2.065 | 2.072 | 2.037 | 2.044 | 330,712 | -0.04(-2.04%) |
Aug 19, 2015 | 2.095 | 2.125 | 2.063 | 2.086 | 319,657 | -0.03(-1.31%) |
Aug 18, 2015 | 2.104 | 2.123 | 2.059 | 2.114 | 339,927 | +0.01(+0.41%) |
Aug 17, 2015 | 2.001 | 2.110 | 1.942 | 2.106 | 676,988 | +0.10(+4.88%) |
Aug 14, 2015 | 2.040 | 2.078 | 1.993 | 2.008 | 394,384 | -0.03(-1.57%) |
Aug 13, 2015 | 2.208 | 2.227 | 2.035 | 2.040 | 531,163 | -0.18(-7.98%) |
Aug 12, 2015 | 2.133 | 2.240 | 2.133 | 2.216 | 507,965 | +0.05(+2.46%) |
Aug 11, 2015 | 2.242 | 2.273 | 2.095 | 2.163 | 406,067 | -0.19(-7.89%) |
Aug 10, 2015 | 2.317 | 2.355 | 2.312 | 2.349 | 514,224 | +0.03(+1.38%) |
Aug 07, 2015 | 2.272 | 2.342 | 2.272 | 2.317 | 293,152 | +0.03(+1.12%) |
Aug 06, 2015 | 2.308 | 2.315 | 2.270 | 2.291 | 270,156 | -0.02(-0.83%) |
Aug 05, 2015 | 2.349 | 2.385 | 2.293 | 2.310 | 243,294 | -0.05(-2.08%) |
Aug 04, 2015 | 2.340 | 2.383 | 2.310 | 2.359 | 196,448 | +0.01(+0.27%) |