Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.932 | 3.040 | 2.932 | 2.962 | 24,295 | +0.03(+1.00%) |
Nov 27, 2015 | 2.736 | 2.942 | 2.618 | 2.932 | 63,865 | +0.25(+9.52%) |
Nov 25, 2015 | 2.608 | 2.677 | 2.677 | 2.677 | 18,049 | -0.02(-0.73%) |
Nov 24, 2015 | 2.756 | 2.922 | 2.471 | 2.697 | 57,038 | -0.17(-5.82%) |
Nov 23, 2015 | 2.942 | 2.942 | 2.795 | 2.863 | 28,419 | -0.07(-2.34%) |
Nov 20, 2015 | 2.942 | 3.042 | 2.854 | 2.932 | 37,101 | -0.11(-3.77%) |
Nov 19, 2015 | 2.971 | 3.187 | 2.971 | 3.047 | 43,178 | +0.05(+1.54%) |
Nov 18, 2015 | 3.236 | 3.275 | 2.952 | 3.001 | 72,754 | -0.31(-9.47%) |
Nov 17, 2015 | 3.431 | 3.496 | 3.207 | 3.315 | 33,188 | -0.16(-4.52%) |
Nov 16, 2015 | 3.167 | 3.471 | 3.167 | 3.471 | 42,407 | +0.08(+2.31%) |
Nov 13, 2015 | 3.628 | 3.756 | 3.236 | 3.393 | 155,640 | -0.30(-8.22%) |
Nov 12, 2015 | 3.775 | 4.413 | 3.530 | 3.697 | 1,569,632 | +0.53(+16.72%) |
Nov 11, 2015 | 2.971 | 3.177 | 2.844 | 3.167 | 21,211 | +0.12(+3.86%) |
Nov 10, 2015 | 3.491 | 3.525 | 2.736 | 3.050 | 91,265 | -0.35(-10.37%) |
Nov 09, 2015 | 3.197 | 3.638 | 3.138 | 3.403 | 51,940 | +0.17(+5.15%) |
Nov 06, 2015 | 3.991 | 4.070 | 3.138 | 3.236 | 405,697 | -0.79(-19.71%) |
Nov 05, 2015 | 2.579 | 4.903 | 2.579 | 4.030 | 2,850,176 | +1.48(+58.08%) |
Nov 04, 2015 | 2.550 | 2.557 | 2.344 | 2.550 | 5,404 | -0.02(-0.76%) |
Nov 03, 2015 | 2.550 | 2.579 | 2.510 | 2.569 | 3,603 | -0.01(-0.38%) |
Nov 02, 2015 | 2.599 | 2.599 | 2.501 | 2.579 | 6,860 | -0.02(-0.75%) |
Oct 29, 2015 | 2.501 | 2.599 | 2.599 | 2.599 | 26 | -0.14(-5.02%) |
Oct 28, 2015 | 2.677 | 2.736 | 2.565 | 2.736 | 1,233 | +0.08(+2.95%) |
Oct 27, 2015 | 2.579 | 2.746 | 2.579 | 2.658 | 4,178 | +0.00(+0.00%) |
Oct 26, 2015 | 2.569 | 2.775 | 2.569 | 2.658 | 2,396 | -0.01(-0.40%) |
Oct 23, 2015 | 3.089 | 3.089 | 2.550 | 2.668 | 16,611 | -0.20(-7.13%) |
Oct 22, 2015 | 3.019 | 3.138 | 2.863 | 2.873 | 11,889 | -0.26(-8.44%) |
Oct 21, 2015 | 3.236 | 3.236 | 3.020 | 3.138 | 5,002 | -0.11(-3.32%) |
Oct 20, 2015 | 3.246 | 3.246 | 3.246 | 3.246 | 102 | +0.02(+0.61%) |
Oct 19, 2015 | 3.226 | 3.275 | 3.226 | 3.226 | 6,266 | -0.05(-1.50%) |
Oct 16, 2015 | 3.187 | 3.275 | 3.138 | 3.275 | 19,834 | +0.18(+5.73%) |
Oct 15, 2015 | 3.109 | 3.138 | 2.991 | 3.098 | 6,200 | +0.13(+4.48%) |
Oct 14, 2015 | 3.117 | 3.117 | 2.962 | 2.965 | 2,344 | -0.13(-4.08%) |
Oct 13, 2015 | 3.091 | 3.091 | 3.091 | 3.091 | 1,065 | -0.03(-0.90%) |
Oct 12, 2015 | 3.109 | 3.138 | 3.041 | 3.119 | 11,549 | -0.06(-1.83%) |
Oct 09, 2015 | 3.609 | 3.637 | 3.118 | 3.177 | 12,503 | -0.21(-6.09%) |
Oct 08, 2015 | 3.354 | 3.432 | 3.275 | 3.383 | 9,565 | +0.10(+2.98%) |
Oct 07, 2015 | 3.138 | 3.343 | 3.138 | 3.285 | 8,570 | +0.01(+0.42%) |
Oct 06, 2015 | 3.383 | 3.383 | 3.187 | 3.271 | 4,973 | -0.11(-3.30%) |
Oct 05, 2015 | 3.216 | 3.599 | 3.138 | 3.383 | 7,159 | +0.15(+4.55%) |
Oct 02, 2015 | 3.236 | 3.236 | 3.236 | 3.236 | 112 | +0.27(+9.27%) |
Oct 01, 2015 | 2.795 | 3.040 | 2.795 | 2.962 | 419 | +0.17(+5.96%) |
Sep 30, 2015 | 3.089 | 3.089 | 2.795 | 2.795 | 1,408 | +0.04(+1.42%) |
Sep 29, 2015 | 2.795 | 3.138 | 2.756 | 2.756 | 28,689 | -0.05(-1.92%) |
Sep 28, 2015 | 2.833 | 2.912 | 2.726 | 2.810 | 9,569 | -0.14(-4.82%) |
Sep 25, 2015 | 3.197 | 3.197 | 2.952 | 2.952 | 23,855 | -0.24(-7.38%) |
Sep 24, 2015 | 3.589 | 3.589 | 3.069 | 3.187 | 18,548 | -0.12(-3.56%) |
Sep 23, 2015 | 3.373 | 3.579 | 3.089 | 3.305 | 37,198 | -0.17(-4.80%) |
Sep 22, 2015 | 3.608 | 3.668 | 3.432 | 3.471 | 14,877 | -0.21(-5.60%) |
Sep 21, 2015 | 3.972 | 4.021 | 3.658 | 3.677 | 27,370 | -0.07(-1.83%) |
Sep 18, 2015 | 4.001 | 4.315 | 3.746 | 3.746 | 77,748 | -0.17(-4.26%) |
Sep 17, 2015 | 4.001 | 4.050 | 3.913 | 3.913 | 8,616 | +0.03(+0.76%) |
Sep 16, 2015 | 3.893 | 4.050 | 3.834 | 3.883 | 10,417 | +0.06(+1.54%) |
Sep 15, 2015 | 3.903 | 4.026 | 3.766 | 3.824 | 17,158 | -0.17(-4.18%) |
Sep 14, 2015 | 4.064 | 4.187 | 3.628 | 3.991 | 58,266 | -0.17(-4.01%) |
Sep 11, 2015 | 4.364 | 4.383 | 4.089 | 4.158 | 17,262 | -0.21(-4.72%) |
Sep 10, 2015 | 4.570 | 4.903 | 4.217 | 4.364 | 47,090 | -0.23(-4.91%) |
Sep 09, 2015 | 4.187 | 5.090 | 3.923 | 4.589 | 94,597 | +0.28(+6.61%) |
Sep 08, 2015 | 3.746 | 4.521 | 3.746 | 4.305 | 69,438 | +0.56(+14.92%) |
Sep 04, 2015 | 3.854 | 3.746 | 3.746 | 3.746 | 11,523 | +0.07(+1.87%) |
Sep 03, 2015 | 3.628 | 4.089 | 3.432 | 3.677 | 15,175 | +0.16(+4.46%) |
Sep 02, 2015 | 3.754 | 3.820 | 3.481 | 3.520 | 12,126 | -0.21(-5.53%) |