Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.976 | 3.124 | 2.959 | 3.107 | 939,737 | +0.15(+5.00%) |
Nov 27, 2015 | 2.984 | 3.033 | 2.927 | 2.959 | 474,445 | -0.07(-2.44%) |
Nov 25, 2015 | 3.009 | 3.033 | 3.033 | 3.033 | 643,981 | +0.00(+0.00%) |
Nov 24, 2015 | 3.050 | 3.149 | 3.025 | 3.033 | 899,270 | -0.01(-0.27%) |
Nov 23, 2015 | 3.132 | 3.157 | 3.025 | 3.042 | 1,186,250 | -0.11(-3.39%) |
Nov 20, 2015 | 3.181 | 3.214 | 3.017 | 3.149 | 1,028,288 | -0.01(-0.26%) |
Nov 19, 2015 | 3.091 | 3.214 | 3.091 | 3.157 | 2,089,077 | +0.04(+1.32%) |
Nov 18, 2015 | 3.214 | 3.313 | 3.042 | 3.116 | 1,586,828 | -0.08(-2.57%) |
Nov 17, 2015 | 3.313 | 3.313 | 3.083 | 3.198 | 1,832,602 | -0.12(-3.47%) |
Nov 16, 2015 | 3.091 | 3.346 | 3.042 | 3.313 | 2,157,683 | +0.21(+6.90%) |
Nov 13, 2015 | 3.107 | 3.336 | 3.075 | 3.099 | 2,106,433 | -0.24(-7.11%) |
Nov 12, 2015 | 3.099 | 3.597 | 3.099 | 3.336 | 1,724,308 | +0.16(+4.98%) |
Nov 11, 2015 | 3.550 | 3.574 | 3.151 | 3.178 | 3,173,135 | -0.39(-10.86%) |
Nov 10, 2015 | 3.953 | 3.961 | 3.534 | 3.566 | 1,676,149 | -0.39(-9.80%) |
Nov 09, 2015 | 3.850 | 3.985 | 3.795 | 3.953 | 962,159 | +0.09(+2.46%) |
Nov 06, 2015 | 3.834 | 3.882 | 3.725 | 3.858 | 802,002 | -0.03(-0.81%) |
Nov 05, 2015 | 3.929 | 3.993 | 3.823 | 3.890 | 1,088,238 | -0.07(-1.80%) |
Nov 04, 2015 | 4.143 | 4.174 | 3.969 | 3.961 | 1,123,161 | -0.18(-4.39%) |
Nov 03, 2015 | 3.945 | 4.190 | 3.937 | 4.143 | 1,185,579 | +0.20(+5.01%) |
Nov 02, 2015 | 3.898 | 4.072 | 3.842 | 3.945 | 2,039,986 | +0.02(+0.60%) |
Oct 30, 2015 | 3.882 | 3.993 | 3.842 | 3.921 | 1,007,385 | +0.04(+1.02%) |
Oct 29, 2015 | 3.921 | 4.024 | 3.799 | 3.882 | 1,361,608 | -0.11(-2.77%) |
Oct 28, 2015 | 3.684 | 4.024 | 3.637 | 3.993 | 2,017,872 | +0.27(+7.22%) |
Oct 27, 2015 | 3.961 | 3.977 | 3.645 | 3.724 | 1,819,428 | -0.25(-6.36%) |
Oct 26, 2015 | 4.238 | 4.261 | 3.969 | 3.977 | 1,275,288 | -0.26(-6.16%) |
Oct 23, 2015 | 4.372 | 4.404 | 4.206 | 4.238 | 1,501,664 | -0.08(-1.83%) |
Oct 22, 2015 | 4.285 | 4.412 | 4.222 | 4.317 | 1,860,312 | +0.03(+0.74%) |
Oct 21, 2015 | 4.238 | 4.412 | 4.214 | 4.285 | 2,220,136 | +0.06(+1.31%) |
Oct 20, 2015 | 4.404 | 4.420 | 4.218 | 4.230 | 2,111,035 | -0.20(-4.46%) |
Oct 19, 2015 | 4.562 | 4.613 | 4.364 | 4.427 | 1,682,516 | -0.16(-3.45%) |
Oct 16, 2015 | 5.052 | 5.084 | 4.578 | 4.586 | 3,483,443 | -0.43(-8.52%) |
Oct 15, 2015 | 4.989 | 5.139 | 4.862 | 5.013 | 2,050,877 | -0.03(-0.63%) |
Oct 14, 2015 | 5.028 | 5.246 | 4.783 | 5.044 | 3,560,186 | +0.05(+0.95%) |
Oct 13, 2015 | 5.519 | 5.519 | 4.989 | 4.997 | 6,455,291 | -0.55(-9.84%) |
Oct 12, 2015 | 7.590 | 7.669 | 5.495 | 5.542 | 5,085,501 | -2.17(-28.10%) |
Oct 09, 2015 | 7.693 | 7.977 | 7.519 | 7.709 | 977,212 | +0.09(+1.25%) |
Oct 08, 2015 | 7.266 | 7.685 | 7.218 | 7.614 | 1,151,971 | +0.34(+4.67%) |
Oct 07, 2015 | 7.535 | 7.645 | 7.021 | 7.274 | 1,333,098 | -0.15(-2.02%) |
Oct 06, 2015 | 7.203 | 7.479 | 7.203 | 7.424 | 1,198,714 | +0.21(+2.96%) |
Oct 05, 2015 | 7.013 | 7.274 | 6.997 | 7.210 | 1,370,719 | +0.28(+3.99%) |
Oct 02, 2015 | 6.594 | 7.013 | 6.530 | 6.934 | 1,009,427 | +0.32(+4.78%) |
Oct 01, 2015 | 6.198 | 6.752 | 6.191 | 6.617 | 1,465,244 | +0.47(+7.58%) |
Sep 30, 2015 | 6.222 | 6.325 | 6.080 | 6.151 | 1,194,816 | -0.02(-0.38%) |
Sep 29, 2015 | 6.159 | 6.412 | 6.096 | 6.175 | 834,808 | +0.06(+1.03%) |
Sep 28, 2015 | 6.372 | 6.396 | 6.056 | 6.111 | 938,579 | -0.33(-5.15%) |
Sep 25, 2015 | 6.697 | 6.752 | 6.388 | 6.444 | 1,057,174 | -0.18(-2.74%) |
Sep 24, 2015 | 6.657 | 6.989 | 6.523 | 6.625 | 1,329,502 | -0.10(-1.53%) |
Sep 23, 2015 | 7.701 | 7.701 | 6.673 | 6.728 | 1,519,934 | -0.93(-12.18%) |
Sep 22, 2015 | 8.135 | 8.167 | 7.622 | 7.661 | 1,189,196 | -0.60(-7.27%) |
Sep 21, 2015 | 8.278 | 8.542 | 8.159 | 8.262 | 884,607 | +0.01(+0.10%) |
Sep 18, 2015 | 8.159 | 8.381 | 8.112 | 8.254 | 1,354,489 | +0.02(+0.19%) |
Sep 17, 2015 | 8.396 | 8.428 | 8.159 | 8.238 | 459,594 | -0.18(-2.16%) |
Sep 16, 2015 | 8.064 | 8.448 | 8.025 | 8.420 | 475,032 | +0.36(+4.41%) |
Sep 15, 2015 | 7.898 | 8.112 | 7.851 | 8.064 | 380,466 | +0.21(+2.62%) |
Sep 14, 2015 | 7.906 | 7.914 | 7.714 | 7.859 | 896,149 | -0.05(-0.60%) |
Sep 11, 2015 | 7.962 | 8.135 | 7.677 | 7.906 | 1,084,049 | -0.09(-1.09%) |
Sep 10, 2015 | 8.341 | 8.341 | 7.922 | 7.993 | 554,994 | -0.37(-4.44%) |
Sep 09, 2015 | 8.697 | 8.823 | 8.349 | 8.365 | 518,028 | -0.27(-3.11%) |
Sep 08, 2015 | 8.800 | 8.879 | 8.581 | 8.634 | 483,444 | -0.02(-0.27%) |
Sep 04, 2015 | 8.776 | 8.657 | 8.657 | 8.657 | 352,003 | -0.27(-3.01%) |
Sep 03, 2015 | 8.902 | 9.068 | 8.760 | 8.926 | 569,056 | +0.04(+0.44%) |
Sep 02, 2015 | 8.531 | 8.894 | 8.396 | 8.887 | 634,597 | +0.45(+5.34%) |