Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.169 | 3.198 | 3.160 | 3.188 | 8,107 | -0.07(-2.10%) |
Nov 27, 2015 | 3.179 | 3.276 | 3.179 | 3.257 | 1,893 | +0.11(+3.42%) |
Nov 25, 2015 | 3.208 | 3.149 | 3.149 | 3.149 | 3,476 | -0.15(-4.42%) |
Nov 24, 2015 | 3.296 | 3.296 | 3.115 | 3.295 | 16,266 | -0.01(-0.33%) |
Nov 23, 2015 | 3.296 | 3.364 | 3.296 | 3.306 | 2,804 | +0.01(+0.30%) |
Nov 20, 2015 | 3.325 | 3.374 | 3.296 | 3.296 | 2,227 | -0.05(-1.61%) |
Nov 19, 2015 | 3.389 | 3.389 | 3.325 | 3.350 | 3,731 | -0.02(-0.72%) |
Nov 18, 2015 | 3.325 | 3.423 | 3.311 | 3.374 | 12,908 | +0.02(+0.58%) |
Nov 17, 2015 | 3.325 | 3.361 | 3.296 | 3.355 | 22,423 | +0.02(+0.59%) |
Nov 16, 2015 | 3.355 | 3.413 | 3.325 | 3.335 | 18,060 | -0.08(-2.29%) |
Nov 13, 2015 | 3.580 | 3.589 | 3.325 | 3.413 | 11,625 | -0.17(-4.64%) |
Nov 12, 2015 | 3.482 | 3.589 | 3.482 | 3.580 | 3,715 | +0.10(+2.95%) |
Nov 11, 2015 | 3.668 | 3.668 | 3.423 | 3.477 | 23,178 | -0.17(-4.69%) |
Nov 10, 2015 | 3.638 | 3.648 | 3.492 | 3.648 | 12,530 | +0.09(+2.47%) |
Nov 09, 2015 | 3.531 | 3.658 | 3.482 | 3.560 | 30,048 | +0.05(+1.39%) |
Nov 06, 2015 | 3.580 | 3.580 | 3.458 | 3.511 | 15,055 | -0.15(-4.01%) |
Nov 05, 2015 | 3.717 | 3.717 | 3.423 | 3.658 | 34,706 | -0.10(-2.60%) |
Nov 04, 2015 | 3.717 | 3.765 | 3.648 | 3.756 | 23,253 | +0.09(+2.40%) |
Nov 03, 2015 | 3.658 | 3.707 | 3.619 | 3.668 | 26,269 | +0.02(+0.54%) |
Nov 02, 2015 | 3.609 | 3.658 | 3.575 | 3.648 | 19,826 | +0.11(+3.04%) |
Oct 30, 2015 | 3.560 | 3.658 | 3.541 | 3.541 | 12,956 | -0.07(-2.03%) |
Oct 29, 2015 | 3.589 | 3.648 | 3.541 | 3.614 | 10,383 | -0.04(-1.20%) |
Oct 28, 2015 | 3.629 | 3.668 | 3.531 | 3.658 | 18,428 | +0.08(+2.19%) |
Oct 27, 2015 | 3.648 | 3.658 | 3.541 | 3.580 | 10,231 | -0.05(-1.35%) |
Oct 26, 2015 | 3.570 | 3.658 | 3.531 | 3.629 | 9,680 | +0.01(+0.27%) |
Oct 23, 2015 | 3.629 | 3.629 | 3.516 | 3.619 | 32,302 | +0.06(+1.65%) |
Oct 22, 2015 | 3.668 | 3.668 | 3.550 | 3.560 | 23,854 | -0.03(-0.82%) |
Oct 21, 2015 | 3.511 | 3.648 | 3.458 | 3.589 | 39,484 | +0.12(+3.38%) |
Oct 20, 2015 | 3.511 | 3.511 | 3.404 | 3.472 | 40,422 | -0.03(-0.84%) |
Oct 19, 2015 | 3.306 | 3.501 | 3.276 | 3.501 | 45,212 | +0.21(+6.23%) |
Oct 16, 2015 | 3.296 | 3.306 | 3.198 | 3.296 | 20,188 | +0.00(+0.00%) |
Oct 15, 2015 | 3.296 | 3.296 | 3.237 | 3.296 | 14,035 | -0.00(-0.00%) |
Oct 14, 2015 | 3.179 | 3.296 | 3.179 | 3.296 | 11,021 | +0.03(+0.90%) |
Oct 13, 2015 | 3.228 | 3.296 | 3.140 | 3.267 | 31,034 | +0.04(+1.21%) |
Oct 12, 2015 | 3.208 | 3.228 | 3.081 | 3.228 | 30,710 | -0.01(-0.30%) |
Oct 09, 2015 | 3.198 | 3.355 | 3.159 | 3.237 | 36,091 | +0.04(+1.22%) |
Oct 08, 2015 | 3.140 | 3.267 | 3.140 | 3.198 | 15,651 | -0.01(-0.30%) |
Oct 07, 2015 | 3.012 | 3.218 | 3.012 | 3.208 | 94,250 | +0.09(+2.82%) |
Oct 06, 2015 | 3.120 | 3.120 | 2.944 | 3.120 | 9,228 | +0.02(+0.63%) |
Oct 05, 2015 | 2.934 | 3.120 | 2.934 | 3.100 | 37,875 | +0.09(+2.92%) |
Oct 02, 2015 | 2.856 | 3.032 | 2.856 | 3.012 | 23,210 | +0.06(+1.99%) |
Oct 01, 2015 | 2.842 | 3.032 | 2.788 | 2.954 | 12,706 | +0.03(+1.00%) |
Sep 30, 2015 | 2.934 | 2.934 | 2.885 | 2.924 | 3,249 | +0.00(+0.00%) |
Sep 29, 2015 | 2.787 | 2.934 | 2.787 | 2.924 | 17,923 | +0.12(+4.18%) |
Sep 28, 2015 | 2.778 | 2.807 | 2.778 | 2.807 | 5,854 | +0.01(+0.35%) |
Sep 25, 2015 | 2.778 | 2.836 | 2.778 | 2.797 | 3,916 | -0.05(-1.72%) |
Sep 24, 2015 | 2.797 | 2.856 | 2.792 | 2.846 | 12,772 | +0.01(+0.34%) |
Sep 23, 2015 | 2.776 | 2.895 | 2.776 | 2.836 | 32,720 | +0.06(+2.11%) |
Sep 22, 2015 | 2.875 | 2.875 | 2.778 | 2.778 | 8,183 | -0.09(-3.07%) |
Sep 21, 2015 | 2.866 | 2.934 | 2.788 | 2.866 | 17,520 | +0.05(+1.74%) |
Sep 18, 2015 | 2.758 | 2.817 | 2.758 | 2.817 | 9,089 | +0.02(+0.58%) |
Sep 17, 2015 | 2.768 | 2.817 | 2.758 | 2.801 | 3,021 | +0.01(+0.47%) |
Sep 16, 2015 | 2.787 | 2.836 | 2.758 | 2.787 | 12,323 | +0.04(+1.42%) |
Sep 15, 2015 | 2.748 | 2.772 | 2.748 | 2.748 | 8,671 | -0.04(-1.51%) |
Sep 14, 2015 | 2.758 | 2.875 | 2.758 | 2.791 | 20,336 | +0.00(+0.11%) |
Sep 11, 2015 | 2.934 | 2.934 | 2.739 | 2.787 | 32,947 | -0.14(-4.68%) |
Sep 10, 2015 | 2.445 | 3.130 | 2.445 | 2.924 | 452,456 | +0.48(+19.60%) |
Sep 09, 2015 | 2.484 | 2.553 | 2.445 | 2.445 | 6,065 | -0.04(-1.57%) |
Sep 08, 2015 | 2.611 | 2.611 | 2.484 | 2.484 | 4,169 | -0.06(-2.31%) |
Sep 04, 2015 | 2.455 | 2.543 | 2.543 | 2.543 | 7,566 | +0.06(+2.36%) |
Sep 03, 2015 | 2.494 | 2.621 | 2.484 | 2.484 | 3,135 | -0.04(-1.55%) |
Sep 02, 2015 | 2.641 | 2.641 | 2.514 | 2.523 | 5,222 | -0.09(-3.37%) |