Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.812 | 2.869 | 2.794 | 2.822 | 1,228,285 | +0.01(+0.33%) |
Nov 27, 2015 | 2.737 | 2.822 | 2.719 | 2.812 | 284,792 | +0.01(+0.34%) |
Nov 25, 2015 | 2.737 | 2.803 | 2.803 | 2.803 | 472,127 | +0.06(+2.05%) |
Nov 24, 2015 | 2.718 | 2.775 | 2.653 | 2.747 | 905,004 | +0.07(+2.46%) |
Nov 23, 2015 | 2.765 | 2.794 | 2.681 | 2.681 | 809,782 | -0.08(-3.06%) |
Nov 20, 2015 | 2.972 | 2.982 | 2.700 | 2.765 | 1,574,167 | -0.19(-6.37%) |
Nov 19, 2015 | 2.850 | 3.001 | 2.803 | 2.954 | 1,412,763 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.718 | 2.812 | 1,617,069 | +0.06(+2.05%) |
Nov 17, 2015 | 2.850 | 2.869 | 2.737 | 2.756 | 1,161,864 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.963 | 2.836 | 2.860 | 890,952 | -0.03(-0.98%) |
Nov 13, 2015 | 2.803 | 2.925 | 2.756 | 2.888 | 700,256 | +0.08(+2.68%) |
Nov 12, 2015 | 3.019 | 3.048 | 2.728 | 2.812 | 2,705,066 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.226 | 3.019 | 3.076 | 1,153,478 | -0.11(-3.54%) |
Nov 10, 2015 | 3.217 | 3.283 | 3.132 | 3.189 | 1,076,290 | -0.10(-3.14%) |
Nov 09, 2015 | 3.179 | 3.302 | 3.151 | 3.292 | 1,428,549 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.320 | 3.114 | 3.179 | 1,363,360 | -0.14(-4.25%) |
Nov 05, 2015 | 3.433 | 3.471 | 3.311 | 3.320 | 1,980,294 | -0.12(-3.55%) |
Nov 04, 2015 | 3.612 | 3.621 | 3.367 | 3.443 | 897,905 | -0.15(-4.19%) |
Nov 03, 2015 | 3.527 | 3.650 | 3.480 | 3.593 | 843,822 | +0.01(+0.26%) |
Nov 02, 2015 | 3.621 | 3.659 | 3.462 | 3.584 | 953,592 | -0.03(-0.78%) |
Oct 30, 2015 | 3.753 | 3.800 | 3.612 | 3.612 | 1,097,315 | -0.13(-3.52%) |
Oct 29, 2015 | 4.026 | 4.045 | 3.744 | 3.744 | 1,217,453 | -0.23(-5.69%) |
Oct 28, 2015 | 4.139 | 4.270 | 3.885 | 3.969 | 1,281,018 | -0.09(-2.31%) |
Oct 27, 2015 | 4.026 | 4.082 | 3.951 | 4.064 | 687,082 | +0.01(+0.23%) |
Oct 26, 2015 | 4.045 | 4.176 | 4.035 | 4.054 | 699,280 | -0.20(-4.64%) |
Oct 23, 2015 | 4.064 | 4.298 | 4.007 | 4.251 | 1,381,920 | +0.26(+6.59%) |
Oct 22, 2015 | 4.101 | 4.223 | 3.988 | 3.988 | 549,547 | -0.13(-3.19%) |
Oct 21, 2015 | 4.218 | 4.232 | 4.035 | 4.120 | 1,098,548 | -0.11(-2.66%) |
Oct 20, 2015 | 3.951 | 4.289 | 3.932 | 4.232 | 1,391,592 | +0.33(+8.41%) |
Oct 19, 2015 | 4.129 | 4.167 | 3.866 | 3.904 | 1,641,706 | -0.29(-6.94%) |
Oct 16, 2015 | 4.411 | 4.467 | 4.176 | 4.195 | 911,868 | -0.23(-5.30%) |
Oct 15, 2015 | 4.505 | 4.570 | 4.298 | 4.430 | 1,405,549 | -0.24(-5.22%) |
Oct 14, 2015 | 4.458 | 4.767 | 4.411 | 4.674 | 2,112,932 | +0.27(+6.18%) |
Oct 13, 2015 | 4.420 | 4.495 | 4.345 | 4.401 | 826,921 | -0.03(-0.64%) |
Oct 12, 2015 | 4.570 | 4.580 | 4.317 | 4.430 | 931,961 | -0.08(-1.67%) |
Oct 09, 2015 | 4.298 | 4.505 | 4.251 | 4.505 | 2,116,704 | +0.34(+8.11%) |
Oct 08, 2015 | 4.045 | 4.345 | 4.007 | 4.167 | 1,961,924 | +0.06(+1.37%) |
Oct 07, 2015 | 4.110 | 4.186 | 3.913 | 4.110 | 1,677,112 | +0.05(+1.15%) |
Oct 06, 2015 | 3.895 | 4.176 | 3.848 | 4.064 | 1,583,926 | +0.24(+6.39%) |
Oct 05, 2015 | 3.604 | 3.852 | 3.594 | 3.820 | 1,442,584 | +0.20(+5.44%) |
Oct 02, 2015 | 3.519 | 3.655 | 3.463 | 3.622 | 1,000,027 | +0.23(+6.63%) |
Oct 01, 2015 | 3.463 | 3.547 | 3.346 | 3.397 | 599,448 | -0.07(-1.90%) |
Sep 30, 2015 | 3.294 | 3.491 | 3.294 | 3.463 | 725,766 | +0.08(+2.50%) |
Sep 29, 2015 | 3.482 | 3.547 | 3.332 | 3.378 | 1,006,332 | -0.08(-2.44%) |
Sep 28, 2015 | 3.613 | 3.660 | 3.407 | 3.463 | 990,642 | -0.27(-7.29%) |
Sep 25, 2015 | 3.782 | 3.848 | 3.716 | 3.735 | 970,255 | -0.20(-5.01%) |
Sep 24, 2015 | 3.782 | 3.988 | 3.726 | 3.932 | 1,622,329 | +0.23(+6.35%) |
Sep 23, 2015 | 3.810 | 3.829 | 3.651 | 3.698 | 811,674 | -0.05(-1.25%) |
Sep 22, 2015 | 3.904 | 3.942 | 3.698 | 3.744 | 1,188,787 | -0.26(-6.56%) |
Sep 21, 2015 | 4.458 | 4.486 | 3.988 | 4.007 | 1,926,555 | -0.40(-9.15%) |
Sep 18, 2015 | 4.383 | 4.430 | 4.120 | 4.411 | 8,522,084 | +0.15(+3.52%) |
Sep 17, 2015 | 4.073 | 4.289 | 3.866 | 4.261 | 2,018,431 | +0.11(+2.72%) |
Sep 16, 2015 | 4.054 | 4.167 | 3.988 | 4.148 | 1,439,044 | +0.17(+4.25%) |
Sep 15, 2015 | 4.026 | 4.054 | 3.942 | 3.979 | 868,413 | -0.03(-0.70%) |
Sep 14, 2015 | 3.942 | 4.336 | 3.942 | 4.007 | 2,044,963 | +0.07(+1.67%) |
Sep 11, 2015 | 4.035 | 4.148 | 3.782 | 3.942 | 2,103,673 | -0.10(-2.55%) |
Sep 10, 2015 | 4.092 | 4.120 | 3.998 | 4.045 | 1,084,216 | +0.01(+0.23%) |
Sep 09, 2015 | 4.120 | 4.157 | 4.007 | 4.035 | 1,176,170 | -0.19(-4.44%) |
Sep 08, 2015 | 4.101 | 4.242 | 3.951 | 4.223 | 1,125,908 | +0.30(+7.66%) |
Sep 04, 2015 | 4.035 | 3.923 | 3.923 | 3.923 | 2,514,321 | -0.13(-3.24%) |
Sep 03, 2015 | 4.054 | 4.317 | 4.054 | 4.054 | 1,123,301 | -0.11(-2.70%) |
Sep 02, 2015 | 4.167 | 4.308 | 4.054 | 4.167 | 1,388,205 | +0.04(+0.91%) |
Sep 01, 2015 | 3.885 | 4.213 | 3.801 | 4.129 | 2,401,338 | +0.28(+7.32%) |
Aug 31, 2015 | 3.707 | 3.857 | 3.604 | 3.848 | 680,411 | -0.03(-0.73%) |
Aug 28, 2015 | 3.491 | 3.913 | 3.491 | 3.876 | 974,069 | +0.36(+10.13%) |
Aug 27, 2015 | 3.332 | 3.641 | 3.303 | 3.519 | 1,318,581 | +0.22(+6.53%) |
Aug 26, 2015 | 3.510 | 3.510 | 3.294 | 3.303 | 1,045,892 | -0.27(-7.61%) |
Aug 25, 2015 | 3.773 | 3.820 | 3.491 | 3.576 | 982,194 | -0.15(-4.03%) |
Aug 24, 2015 | 3.876 | 4.148 | 3.641 | 3.726 | 1,859,007 | -0.38(-9.15%) |
Aug 21, 2015 | 4.289 | 4.308 | 3.988 | 4.101 | 2,434,948 | -0.14(-3.32%) |
Aug 20, 2015 | 3.979 | 4.336 | 3.979 | 4.242 | 1,794,899 | +0.38(+9.71%) |
Aug 19, 2015 | 3.716 | 4.045 | 3.688 | 3.866 | 1,060,495 | +0.36(+10.16%) |
Aug 18, 2015 | 3.580 | 3.632 | 3.454 | 3.510 | 538,619 | -0.09(-2.60%) |
Aug 17, 2015 | 3.500 | 3.646 | 3.407 | 3.604 | 1,188,725 | +0.21(+6.08%) |
Aug 14, 2015 | 3.435 | 3.500 | 3.332 | 3.397 | 381,348 | +0.02(+0.56%) |
Aug 13, 2015 | 3.519 | 3.688 | 3.332 | 3.378 | 1,390,017 | -0.30(-8.16%) |
Aug 12, 2015 | 3.388 | 3.698 | 3.303 | 3.679 | 2,669,761 | +0.42(+12.97%) |
Aug 11, 2015 | 3.125 | 3.322 | 3.069 | 3.256 | 2,282,206 | +0.24(+8.10%) |
Aug 10, 2015 | 2.881 | 3.041 | 2.872 | 3.012 | 1,548,591 | +0.14(+4.90%) |
Aug 07, 2015 | 2.881 | 3.069 | 2.862 | 2.872 | 730,017 | -0.08(-2.55%) |
Aug 06, 2015 | 2.975 | 3.073 | 2.890 | 2.947 | 910,568 | +0.05(+1.62%) |
Aug 05, 2015 | 3.012 | 3.012 | 2.886 | 2.900 | 715,722 | -0.05(-1.59%) |
Aug 04, 2015 | 2.909 | 2.994 | 2.862 | 2.947 | 953,450 | +0.08(+2.95%) |
Aug 03, 2015 | 3.012 | 3.012 | 2.825 | 2.862 | 609,558 | -0.19(-6.15%) |
Jul 31, 2015 | 3.003 | 3.069 | 2.956 | 3.050 | 432,583 | +0.12(+4.17%) |
Jul 30, 2015 | 3.031 | 3.041 | 2.862 | 2.928 | 862,124 | -0.14(-4.59%) |
Jul 29, 2015 | 3.012 | 3.125 | 2.937 | 3.069 | 1,012,737 | +0.06(+1.87%) |
Jul 28, 2015 | 2.834 | 3.050 | 2.834 | 3.012 | 746,556 | +0.18(+6.29%) |
Jul 27, 2015 | 3.097 | 3.172 | 2.797 | 2.834 | 1,832,006 | -0.28(-9.04%) |
Jul 24, 2015 | 2.947 | 3.153 | 2.928 | 3.116 | 1,061,404 | +0.23(+7.79%) |
Jul 23, 2015 | 3.153 | 3.191 | 2.834 | 2.890 | 1,777,804 | -0.26(-8.33%) |
Jul 22, 2015 | 3.125 | 3.228 | 3.031 | 3.153 | 2,219,500 | -0.05(-1.47%) |
Jul 21, 2015 | 3.191 | 3.313 | 3.153 | 3.200 | 1,337,080 | +0.05(+1.49%) |
Jul 20, 2015 | 3.688 | 3.707 | 3.134 | 3.153 | 1,896,913 | -0.70(-18.25%) |
Jul 17, 2015 | 4.120 | 4.129 | 3.810 | 3.857 | 1,592,082 | -0.28(-6.80%) |
Jul 16, 2015 | 4.195 | 4.270 | 4.129 | 4.139 | 1,535,461 | -0.08(-2.00%) |
Jul 15, 2015 | 4.364 | 4.373 | 4.204 | 4.223 | 689,246 | -0.19(-4.26%) |
Jul 14, 2015 | 4.373 | 4.476 | 4.308 | 4.411 | 620,030 | -0.01(-0.21%) |
Jul 13, 2015 | 4.458 | 4.523 | 4.251 | 4.420 | 1,405,232 | -0.12(-2.69%) |
Jul 10, 2015 | 4.636 | 4.702 | 4.481 | 4.542 | 1,508,498 | +0.06(+1.26%) |
Jul 09, 2015 | 4.645 | 4.683 | 4.430 | 4.486 | 1,439,647 | -0.09(-2.05%) |
Jul 08, 2015 | 4.580 | 4.758 | 4.552 | 4.580 | 984,337 | -0.07(-1.41%) |
Jul 07, 2015 | 5.124 | 5.227 | 4.627 | 4.645 | 1,530,523 | -0.53(-10.33%) |