Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.250 | 3.410 | 3.250 | 3.280 | 106,903 | +0.00(+0.00%) |
Nov 27, 2015 | 3.250 | 3.280 | 3.170 | 3.280 | 39,941 | +0.02(+0.61%) |
Nov 25, 2015 | 3.190 | 3.260 | 3.260 | 3.260 | 114,700 | +0.06(+1.87%) |
Nov 24, 2015 | 3.150 | 3.250 | 3.000 | 3.200 | 159,536 | +0.03(+0.95%) |
Nov 23, 2015 | 3.200 | 3.250 | 3.120 | 3.170 | 85,543 | -0.01(-0.31%) |
Nov 20, 2015 | 3.000 | 3.220 | 2.997 | 3.180 | 53,987 | +0.18(+6.00%) |
Nov 19, 2015 | 3.000 | 3.100 | 2.980 | 3.000 | 74,670 | -0.02(-0.66%) |
Nov 18, 2015 | 3.120 | 3.160 | 2.840 | 3.020 | 221,306 | -0.12(-3.82%) |
Nov 17, 2015 | 3.150 | 3.190 | 3.110 | 3.140 | 68,150 | -0.05(-1.57%) |
Nov 16, 2015 | 3.210 | 3.255 | 3.090 | 3.190 | 93,183 | +0.01(+0.31%) |
Nov 13, 2015 | 3.150 | 3.270 | 3.100 | 3.180 | 115,250 | +0.03(+0.95%) |
Nov 12, 2015 | 3.150 | 3.360 | 3.150 | 3.150 | 105,074 | -0.03(-0.94%) |
Nov 11, 2015 | 3.450 | 3.450 | 3.180 | 3.180 | 161,492 | -0.24(-7.02%) |
Nov 10, 2015 | 3.420 | 3.467 | 3.400 | 3.420 | 72,333 | -0.02(-0.58%) |
Nov 09, 2015 | 3.530 | 3.539 | 3.350 | 3.440 | 96,174 | -0.05(-1.43%) |
Nov 06, 2015 | 3.680 | 3.700 | 3.330 | 3.490 | 203,348 | -0.17(-4.64%) |
Nov 05, 2015 | 3.850 | 3.850 | 3.650 | 3.660 | 127,854 | -0.19(-4.94%) |
Nov 04, 2015 | 3.800 | 3.850 | 3.580 | 3.850 | 415,364 | -0.44(-10.26%) |
Nov 03, 2015 | 4.310 | 4.419 | 4.240 | 4.290 | 40,811 | -0.04(-0.92%) |
Nov 02, 2015 | 4.290 | 4.400 | 4.186 | 4.330 | 53,382 | +0.07(+1.64%) |
Oct 30, 2015 | 4.310 | 4.440 | 4.220 | 4.260 | 53,717 | -0.09(-2.07%) |
Oct 29, 2015 | 4.330 | 4.450 | 4.330 | 4.350 | 88,706 | +0.06(+1.40%) |
Oct 28, 2015 | 4.170 | 4.320 | 4.050 | 4.290 | 77,437 | +0.16(+3.87%) |
Oct 27, 2015 | 4.040 | 4.220 | 4.011 | 4.130 | 138,399 | +0.13(+3.25%) |
Oct 26, 2015 | 4.070 | 4.140 | 3.950 | 4.000 | 87,379 | -0.03(-0.74%) |
Oct 23, 2015 | 4.100 | 4.110 | 3.960 | 4.030 | 99,062 | -0.04(-0.98%) |
Oct 22, 2015 | 4.222 | 4.222 | 4.020 | 4.070 | 52,512 | -0.14(-3.33%) |
Oct 21, 2015 | 4.260 | 4.290 | 4.030 | 4.210 | 44,441 | -0.08(-1.86%) |
Oct 20, 2015 | 4.360 | 4.450 | 4.210 | 4.290 | 41,165 | -0.05(-1.15%) |
Oct 19, 2015 | 4.320 | 4.610 | 4.270 | 4.340 | 92,957 | +0.03(+0.70%) |
Oct 16, 2015 | 4.090 | 4.490 | 4.010 | 4.310 | 128,643 | +0.25(+6.16%) |
Oct 15, 2015 | 4.010 | 4.190 | 3.950 | 4.060 | 115,239 | -0.09(-2.17%) |
Oct 14, 2015 | 4.140 | 4.250 | 4.010 | 4.150 | 77,795 | +0.01(+0.24%) |
Oct 13, 2015 | 4.040 | 4.240 | 4.000 | 4.140 | 71,718 | +0.06(+1.47%) |
Oct 12, 2015 | 4.300 | 4.320 | 4.020 | 4.080 | 98,829 | -0.22(-5.12%) |
Oct 09, 2015 | 4.370 | 4.370 | 4.130 | 4.300 | 58,690 | -0.04(-0.92%) |
Oct 08, 2015 | 4.080 | 4.400 | 3.961 | 4.340 | 86,376 | +0.27(+6.63%) |
Oct 07, 2015 | 4.150 | 4.250 | 3.920 | 4.070 | 127,318 | -0.12(-2.86%) |
Oct 06, 2015 | 4.150 | 4.338 | 3.971 | 4.190 | 81,147 | -0.03(-0.71%) |
Oct 05, 2015 | 4.250 | 4.340 | 4.050 | 4.220 | 184,291 | +0.16(+3.94%) |
Oct 02, 2015 | 3.800 | 4.090 | 3.580 | 4.060 | 256,677 | +0.23(+6.01%) |
Oct 01, 2015 | 5.170 | 5.170 | 3.370 | 3.830 | 450,847 | -1.32(-25.63%) |
Sep 30, 2015 | 5.300 | 5.400 | 4.860 | 5.150 | 233,400 | -0.15(-2.83%) |
Sep 29, 2015 | 5.840 | 5.840 | 5.160 | 5.300 | 219,605 | -0.48(-8.30%) |
Sep 28, 2015 | 6.900 | 6.940 | 5.000 | 5.780 | 464,674 | -0.95(-14.12%) |
Sep 25, 2015 | 6.800 | 6.800 | 6.390 | 6.730 | 136,694 | -0.03(-0.44%) |
Sep 24, 2015 | 6.790 | 6.850 | 6.490 | 6.760 | 99,266 | -0.08(-1.17%) |
Sep 23, 2015 | 6.940 | 6.940 | 6.670 | 6.840 | 55,520 | -0.05(-0.73%) |
Sep 22, 2015 | 6.850 | 6.920 | 6.670 | 6.890 | 157,676 | +0.08(+1.17%) |
Sep 21, 2015 | 6.650 | 6.900 | 6.446 | 6.810 | 174,445 | +0.23(+3.50%) |
Sep 18, 2015 | 6.280 | 6.600 | 6.180 | 6.580 | 450,791 | +0.27(+4.28%) |
Sep 17, 2015 | 6.250 | 6.400 | 6.090 | 6.310 | 84,931 | +0.06(+0.96%) |
Sep 16, 2015 | 6.200 | 6.260 | 6.170 | 6.250 | 52,161 | +0.04(+0.64%) |
Sep 15, 2015 | 6.280 | 6.280 | 6.160 | 6.210 | 48,269 | -0.09(-1.43%) |
Sep 14, 2015 | 6.390 | 6.420 | 6.110 | 6.300 | 81,454 | -0.03(-0.47%) |
Sep 11, 2015 | 6.115 | 6.400 | 6.070 | 6.330 | 200,383 | +0.21(+3.43%) |
Sep 10, 2015 | 6.190 | 6.200 | 6.050 | 6.120 | 82,148 | -0.05(-0.81%) |
Sep 09, 2015 | 6.000 | 6.290 | 6.000 | 6.170 | 124,858 | +0.18(+3.01%) |
Sep 08, 2015 | 5.850 | 6.050 | 5.750 | 5.990 | 104,018 | +0.14(+2.39%) |
Sep 04, 2015 | 5.790 | 5.850 | 5.850 | 5.850 | 63,400 | +0.04(+0.69%) |
Sep 03, 2015 | 5.570 | 5.850 | 5.570 | 5.810 | 72,816 | +0.05(+0.87%) |
Sep 02, 2015 | 5.770 | 5.860 | 5.550 | 5.760 | 206,710 | -0.01(-0.17%) |