Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.813 | 2.870 | 2.794 | 2.822 | 1,228,028 | +0.01(+0.33%) |
Nov 27, 2015 | 2.738 | 2.822 | 2.719 | 2.813 | 284,732 | +0.01(+0.34%) |
Nov 25, 2015 | 2.738 | 2.804 | 2.804 | 2.804 | 472,028 | +0.06(+2.05%) |
Nov 24, 2015 | 2.719 | 2.775 | 2.653 | 2.747 | 904,815 | +0.07(+2.46%) |
Nov 23, 2015 | 2.766 | 2.794 | 2.681 | 2.681 | 809,613 | -0.08(-3.06%) |
Nov 20, 2015 | 2.973 | 2.982 | 2.700 | 2.766 | 1,573,838 | -0.19(-6.37%) |
Nov 19, 2015 | 2.851 | 3.001 | 2.804 | 2.954 | 1,412,467 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.719 | 2.813 | 1,616,731 | +0.06(+2.05%) |
Nov 17, 2015 | 2.851 | 2.870 | 2.738 | 2.757 | 1,161,621 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.964 | 2.837 | 2.860 | 890,765 | -0.03(-0.98%) |
Nov 13, 2015 | 2.804 | 2.926 | 2.757 | 2.888 | 700,110 | +0.08(+2.68%) |
Nov 12, 2015 | 3.020 | 3.048 | 2.728 | 2.813 | 2,704,500 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.227 | 3.020 | 3.077 | 1,153,237 | -0.11(-3.54%) |
Nov 10, 2015 | 3.218 | 3.284 | 3.133 | 3.189 | 1,076,065 | -0.10(-3.14%) |
Nov 09, 2015 | 3.180 | 3.302 | 3.152 | 3.293 | 1,428,250 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.321 | 3.114 | 3.180 | 1,363,075 | -0.14(-4.25%) |
Nov 05, 2015 | 3.434 | 3.472 | 3.312 | 3.321 | 1,979,880 | -0.12(-3.55%) |
Nov 04, 2015 | 3.613 | 3.622 | 3.368 | 3.443 | 897,717 | -0.15(-4.19%) |
Nov 03, 2015 | 3.528 | 3.650 | 3.481 | 3.594 | 843,646 | +0.01(+0.26%) |
Nov 02, 2015 | 3.622 | 3.660 | 3.462 | 3.585 | 953,393 | -0.03(-0.78%) |
Oct 30, 2015 | 3.754 | 3.801 | 3.613 | 3.613 | 1,097,086 | -0.13(-3.52%) |
Oct 29, 2015 | 4.027 | 4.046 | 3.745 | 3.745 | 1,217,199 | -0.23(-5.69%) |
Oct 28, 2015 | 4.140 | 4.271 | 3.886 | 3.970 | 1,280,750 | -0.09(-2.31%) |
Oct 27, 2015 | 4.027 | 4.083 | 3.952 | 4.064 | 686,938 | +0.01(+0.23%) |
Oct 26, 2015 | 4.046 | 4.177 | 4.036 | 4.055 | 699,133 | -0.20(-4.64%) |
Oct 23, 2015 | 4.064 | 4.299 | 4.008 | 4.252 | 1,381,631 | +0.26(+6.59%) |
Oct 22, 2015 | 4.102 | 4.224 | 3.989 | 3.989 | 549,432 | -0.13(-3.19%) |
Oct 21, 2015 | 4.219 | 4.233 | 4.036 | 4.121 | 1,098,318 | -0.11(-2.66%) |
Oct 20, 2015 | 3.952 | 4.290 | 3.933 | 4.233 | 1,391,301 | +0.33(+8.41%) |
Oct 19, 2015 | 4.130 | 4.168 | 3.867 | 3.905 | 1,641,362 | -0.29(-6.94%) |
Oct 16, 2015 | 4.412 | 4.468 | 4.177 | 4.196 | 911,678 | -0.23(-5.30%) |
Oct 15, 2015 | 4.506 | 4.571 | 4.299 | 4.430 | 1,405,255 | -0.24(-5.22%) |
Oct 14, 2015 | 4.459 | 4.768 | 4.412 | 4.675 | 2,112,490 | +0.27(+6.18%) |
Oct 13, 2015 | 4.421 | 4.496 | 4.346 | 4.402 | 826,748 | -0.03(-0.64%) |
Oct 12, 2015 | 4.571 | 4.581 | 4.318 | 4.430 | 931,766 | -0.08(-1.67%) |
Oct 09, 2015 | 4.299 | 4.506 | 4.252 | 4.506 | 2,116,261 | +0.34(+8.11%) |
Oct 08, 2015 | 4.046 | 4.346 | 4.008 | 4.168 | 1,961,513 | +0.06(+1.37%) |
Oct 07, 2015 | 4.111 | 4.186 | 3.914 | 4.111 | 1,676,761 | +0.05(+1.15%) |
Oct 06, 2015 | 3.895 | 4.177 | 3.849 | 4.064 | 1,583,595 | +0.24(+6.39%) |
Oct 05, 2015 | 3.604 | 3.853 | 3.595 | 3.820 | 1,442,282 | +0.20(+5.44%) |
Oct 02, 2015 | 3.520 | 3.656 | 3.464 | 3.623 | 999,818 | +0.23(+6.63%) |
Oct 01, 2015 | 3.464 | 3.548 | 3.346 | 3.398 | 599,323 | -0.07(-1.90%) |
Sep 30, 2015 | 3.295 | 3.492 | 3.295 | 3.464 | 725,615 | +0.08(+2.50%) |
Sep 29, 2015 | 3.482 | 3.548 | 3.332 | 3.379 | 1,006,122 | -0.08(-2.44%) |
Sep 28, 2015 | 3.614 | 3.661 | 3.407 | 3.464 | 990,435 | -0.27(-7.29%) |
Sep 25, 2015 | 3.783 | 3.849 | 3.717 | 3.736 | 970,052 | -0.20(-5.01%) |
Sep 24, 2015 | 3.783 | 3.989 | 3.726 | 3.933 | 1,621,989 | +0.23(+6.35%) |
Sep 23, 2015 | 3.811 | 3.830 | 3.651 | 3.698 | 811,504 | -0.05(-1.25%) |
Sep 22, 2015 | 3.905 | 3.942 | 3.698 | 3.745 | 1,188,538 | -0.26(-6.56%) |
Sep 21, 2015 | 4.459 | 4.487 | 3.989 | 4.008 | 1,926,152 | -0.40(-9.15%) |
Sep 18, 2015 | 4.384 | 4.430 | 4.121 | 4.412 | 8,520,300 | +0.15(+3.52%) |
Sep 17, 2015 | 4.074 | 4.290 | 3.867 | 4.262 | 2,018,009 | +0.11(+2.71%) |
Sep 16, 2015 | 4.055 | 4.168 | 3.989 | 4.149 | 1,438,743 | +0.17(+4.25%) |
Sep 15, 2015 | 4.027 | 4.055 | 3.942 | 3.980 | 868,232 | -0.03(-0.70%) |
Sep 14, 2015 | 3.942 | 4.337 | 3.942 | 4.008 | 2,044,535 | +0.07(+1.67%) |
Sep 11, 2015 | 4.036 | 4.149 | 3.783 | 3.942 | 2,103,232 | -0.10(-2.55%) |
Sep 10, 2015 | 4.093 | 4.121 | 3.999 | 4.046 | 1,083,989 | +0.01(+0.23%) |
Sep 09, 2015 | 4.121 | 4.158 | 4.008 | 4.036 | 1,175,923 | -0.19(-4.44%) |
Sep 08, 2015 | 4.102 | 4.243 | 3.952 | 4.224 | 1,125,672 | +0.30(+7.66%) |
Sep 04, 2015 | 4.036 | 3.924 | 3.924 | 3.924 | 2,513,795 | -0.13(-3.24%) |
Sep 03, 2015 | 4.055 | 4.318 | 4.055 | 4.055 | 1,123,066 | -0.11(-2.70%) |
Sep 02, 2015 | 4.168 | 4.308 | 4.055 | 4.168 | 1,387,915 | +0.04(+0.91%) |