Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.346 | 3.580 | 3.229 | 3.553 | 1,015,401 | +0.19(+5.63%) |
Nov 27, 2015 | 3.427 | 3.436 | 3.355 | 3.364 | 411,999 | -0.03(-0.80%) |
Nov 25, 2015 | 3.265 | 3.391 | 3.391 | 3.391 | 371,795 | +0.11(+3.30%) |
Nov 24, 2015 | 3.391 | 3.391 | 3.147 | 3.283 | 578,892 | -0.17(-4.96%) |
Nov 23, 2015 | 3.039 | 3.472 | 3.021 | 3.454 | 1,902,065 | +0.48(+16.06%) |
Nov 20, 2015 | 2.769 | 3.021 | 2.769 | 2.976 | 1,245,064 | +0.18(+6.45%) |
Nov 19, 2015 | 2.715 | 2.841 | 2.660 | 2.796 | 670,670 | +0.10(+3.68%) |
Nov 18, 2015 | 2.507 | 2.706 | 2.498 | 2.696 | 351,921 | +0.23(+9.52%) |
Nov 17, 2015 | 2.534 | 2.557 | 2.435 | 2.462 | 332,896 | -0.10(-3.87%) |
Nov 16, 2015 | 2.579 | 2.606 | 2.489 | 2.561 | 368,549 | -0.04(-1.39%) |
Nov 13, 2015 | 2.642 | 2.642 | 2.588 | 2.597 | 302,803 | -0.02(-0.69%) |
Nov 12, 2015 | 2.706 | 2.706 | 2.588 | 2.615 | 463,817 | -0.07(-2.68%) |
Nov 11, 2015 | 2.715 | 2.760 | 2.660 | 2.687 | 344,121 | -0.02(-0.67%) |
Nov 10, 2015 | 2.769 | 2.814 | 2.696 | 2.706 | 284,870 | -0.08(-2.91%) |
Nov 09, 2015 | 2.859 | 2.886 | 2.769 | 2.787 | 407,482 | -0.09(-3.14%) |
Nov 06, 2015 | 2.859 | 2.904 | 2.841 | 2.877 | 482,032 | +0.05(+1.92%) |
Nov 05, 2015 | 2.706 | 2.859 | 2.678 | 2.823 | 580,263 | +0.12(+4.33%) |
Nov 04, 2015 | 2.868 | 2.931 | 2.642 | 2.706 | 924,230 | -0.06(-2.28%) |
Nov 03, 2015 | 2.841 | 2.868 | 2.742 | 2.769 | 371,713 | -0.07(-2.54%) |
Nov 02, 2015 | 2.805 | 2.877 | 2.787 | 2.841 | 450,908 | +0.06(+2.27%) |
Oct 30, 2015 | 2.760 | 2.872 | 2.669 | 2.778 | 761,713 | +0.05(+1.99%) |
Oct 29, 2015 | 2.922 | 2.940 | 2.696 | 2.724 | 402,788 | -0.19(-6.50%) |
Oct 28, 2015 | 2.895 | 2.999 | 2.823 | 2.913 | 936,786 | +0.06(+2.22%) |
Oct 27, 2015 | 2.886 | 2.886 | 2.687 | 2.850 | 962,209 | -0.05(-1.56%) |
Oct 26, 2015 | 2.976 | 2.976 | 2.886 | 2.895 | 545,607 | -0.05(-1.83%) |
Oct 23, 2015 | 2.976 | 2.985 | 2.859 | 2.949 | 1,040,225 | -0.01(-0.30%) |
Oct 22, 2015 | 2.922 | 3.057 | 2.895 | 2.958 | 758,049 | +0.09(+3.14%) |
Oct 21, 2015 | 2.805 | 2.877 | 2.769 | 2.868 | 3,101,480 | +0.08(+2.91%) |
Oct 20, 2015 | 2.606 | 2.796 | 2.606 | 2.787 | 571,107 | +0.17(+6.55%) |
Oct 19, 2015 | 2.543 | 2.669 | 2.489 | 2.615 | 787,689 | +0.09(+3.57%) |
Oct 16, 2015 | 2.363 | 2.561 | 2.327 | 2.525 | 1,658,434 | +0.21(+8.95%) |
Oct 15, 2015 | 2.426 | 2.471 | 2.318 | 2.318 | 651,040 | -0.11(-4.46%) |
Oct 14, 2015 | 2.435 | 2.435 | 2.417 | 2.426 | 866,176 | -0.01(-0.37%) |
Oct 13, 2015 | 2.426 | 2.435 | 2.417 | 2.435 | 1,059,133 | +0.02(+0.75%) |
Oct 12, 2015 | 2.426 | 2.435 | 2.354 | 2.417 | 435,094 | -0.01(-0.37%) |
Oct 09, 2015 | 2.435 | 2.561 | 2.390 | 2.426 | 3,042,311 | -0.01(-0.37%) |
Oct 08, 2015 | 2.417 | 2.444 | 2.417 | 2.435 | 921,125 | +0.01(+0.37%) |
Oct 07, 2015 | 2.435 | 2.453 | 2.417 | 2.426 | 938,830 | -0.01(-0.37%) |
Oct 06, 2015 | 2.408 | 2.453 | 2.390 | 2.435 | 689,815 | +0.01(+0.37%) |
Oct 05, 2015 | 2.435 | 2.462 | 2.381 | 2.426 | 1,880,199 | +0.04(+1.51%) |
Oct 02, 2015 | 2.363 | 2.480 | 2.363 | 2.390 | 2,102,907 | -0.01(-0.38%) |
Oct 01, 2015 | 2.471 | 2.495 | 2.345 | 2.399 | 507,282 | -0.05(-2.21%) |
Sep 30, 2015 | 2.570 | 2.579 | 2.453 | 2.453 | 348,626 | -0.07(-2.86%) |
Sep 29, 2015 | 2.606 | 2.629 | 2.444 | 2.525 | 660,201 | -0.08(-3.11%) |
Sep 28, 2015 | 2.633 | 2.642 | 2.480 | 2.606 | 697,575 | -0.04(-1.37%) |
Sep 25, 2015 | 2.760 | 2.796 | 2.624 | 2.642 | 349,683 | -0.14(-5.18%) |
Sep 24, 2015 | 2.805 | 2.805 | 2.633 | 2.787 | 518,110 | -0.03(-0.96%) |
Sep 23, 2015 | 2.931 | 2.940 | 2.778 | 2.814 | 334,773 | -0.12(-4.00%) |
Sep 22, 2015 | 3.003 | 3.066 | 2.913 | 2.931 | 238,941 | -0.09(-2.98%) |
Sep 21, 2015 | 3.066 | 3.093 | 2.976 | 3.021 | 574,499 | -0.05(-1.76%) |
Sep 18, 2015 | 3.129 | 3.156 | 3.057 | 3.075 | 549,026 | -0.08(-2.57%) |
Sep 17, 2015 | 3.211 | 3.310 | 3.147 | 3.156 | 1,339,306 | -0.05(-1.69%) |
Sep 16, 2015 | 3.301 | 3.382 | 3.211 | 3.211 | 287,737 | -0.11(-3.26%) |
Sep 15, 2015 | 3.202 | 3.382 | 3.202 | 3.319 | 280,442 | +0.10(+3.08%) |
Sep 14, 2015 | 3.193 | 3.247 | 3.147 | 3.220 | 329,480 | +0.02(+0.56%) |
Sep 11, 2015 | 3.138 | 3.247 | 3.080 | 3.202 | 385,843 | +0.00(+0.00%) |
Sep 10, 2015 | 3.346 | 3.346 | 3.021 | 3.202 | 777,115 | -0.14(-4.05%) |
Sep 09, 2015 | 3.463 | 3.544 | 3.305 | 3.337 | 368,858 | -0.13(-3.65%) |
Sep 08, 2015 | 3.652 | 3.698 | 3.427 | 3.463 | 393,308 | -0.15(-4.24%) |
Sep 04, 2015 | 3.553 | 3.616 | 3.616 | 3.616 | 767,653 | +0.00(+0.00%) |
Sep 03, 2015 | 3.652 | 3.661 | 3.553 | 3.616 | 345,098 | +0.01(+0.25%) |
Sep 02, 2015 | 3.670 | 3.670 | 3.409 | 3.607 | 601,061 | +0.00(+0.00%) |