Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.728 | 1.890 | 1.719 | 1.845 | 601,729 | +0.13(+7.33%) |
Nov 27, 2015 | 1.764 | 1.800 | 1.719 | 1.719 | 113,052 | -0.11(-5.91%) |
Nov 25, 2015 | 1.782 | 1.827 | 1.827 | 1.827 | 279,317 | +0.03(+1.50%) |
Nov 24, 2015 | 1.827 | 1.836 | 1.764 | 1.800 | 614,227 | +0.00(+0.00%) |
Nov 23, 2015 | 1.683 | 1.836 | 1.683 | 1.800 | 363,455 | +0.08(+4.71%) |
Nov 20, 2015 | 1.701 | 1.719 | 1.629 | 1.719 | 286,135 | +0.03(+1.60%) |
Nov 19, 2015 | 1.719 | 1.728 | 1.656 | 1.692 | 190,913 | -0.01(-0.53%) |
Nov 18, 2015 | 1.728 | 1.773 | 1.665 | 1.701 | 424,225 | -0.01(-0.53%) |
Nov 17, 2015 | 1.773 | 1.809 | 1.701 | 1.710 | 395,864 | -0.08(-4.52%) |
Nov 16, 2015 | 1.782 | 1.845 | 1.719 | 1.791 | 173,443 | +0.00(+0.00%) |
Nov 13, 2015 | 1.755 | 1.827 | 1.710 | 1.791 | 238,041 | +0.04(+2.05%) |
Nov 12, 2015 | 1.710 | 1.791 | 1.665 | 1.755 | 251,222 | +0.03(+1.56%) |
Nov 11, 2015 | 1.818 | 1.836 | 1.728 | 1.728 | 359,728 | -0.10(-5.42%) |
Nov 10, 2015 | 1.809 | 1.881 | 1.791 | 1.827 | 292,308 | -0.05(-2.87%) |
Nov 09, 2015 | 1.953 | 1.953 | 1.782 | 1.881 | 457,504 | -0.06(-3.24%) |
Nov 06, 2015 | 1.845 | 1.998 | 1.809 | 1.944 | 448,841 | +0.12(+6.40%) |
Nov 05, 2015 | 1.800 | 1.908 | 1.800 | 1.827 | 335,605 | +0.00(+0.00%) |
Nov 04, 2015 | 1.854 | 1.935 | 1.800 | 1.827 | 313,140 | -0.05(-2.40%) |
Nov 03, 2015 | 1.791 | 1.953 | 1.773 | 1.872 | 419,665 | +0.10(+5.58%) |
Nov 02, 2015 | 1.701 | 1.800 | 1.692 | 1.773 | 271,338 | +0.12(+7.07%) |
Oct 30, 2015 | 1.737 | 1.764 | 1.634 | 1.656 | 559,074 | -0.07(-4.17%) |
Oct 29, 2015 | 1.701 | 1.809 | 1.692 | 1.728 | 336,151 | +0.02(+1.05%) |
Oct 28, 2015 | 1.629 | 1.755 | 1.602 | 1.710 | 402,614 | +0.12(+7.34%) |
Oct 27, 2015 | 1.647 | 1.665 | 1.575 | 1.593 | 577,367 | -0.07(-4.32%) |
Oct 26, 2015 | 1.782 | 1.782 | 1.665 | 1.665 | 599,769 | -0.11(-6.09%) |
Oct 23, 2015 | 1.800 | 1.800 | 1.737 | 1.773 | 413,530 | -0.03(-1.50%) |
Oct 22, 2015 | 1.818 | 1.881 | 1.719 | 1.800 | 571,912 | -0.01(-0.50%) |
Oct 21, 2015 | 1.854 | 1.917 | 1.809 | 1.809 | 386,016 | -0.05(-2.90%) |
Oct 20, 2015 | 1.908 | 1.944 | 1.827 | 1.863 | 218,483 | -0.05(-2.36%) |
Oct 19, 2015 | 1.908 | 1.926 | 1.872 | 1.908 | 222,467 | -0.04(-1.85%) |
Oct 16, 2015 | 1.998 | 1.998 | 1.890 | 1.944 | 226,336 | -0.03(-1.37%) |
Oct 15, 2015 | 1.926 | 1.998 | 1.908 | 1.971 | 260,200 | +0.00(+0.00%) |
Oct 14, 2015 | 1.953 | 2.007 | 1.890 | 1.971 | 306,472 | +0.02(+0.92%) |
Oct 13, 2015 | 1.872 | 1.962 | 1.836 | 1.953 | 249,640 | +0.08(+4.33%) |
Oct 12, 2015 | 2.025 | 2.050 | 1.850 | 1.872 | 414,132 | -0.20(-9.57%) |
Oct 09, 2015 | 2.025 | 2.088 | 2.025 | 2.070 | 294,406 | +0.01(+0.44%) |
Oct 08, 2015 | 1.917 | 2.088 | 1.917 | 2.061 | 610,025 | +0.10(+5.05%) |
Oct 07, 2015 | 1.962 | 2.025 | 1.800 | 1.962 | 1,954,642 | +0.03(+1.40%) |
Oct 06, 2015 | 1.890 | 1.971 | 1.854 | 1.935 | 547,861 | +0.07(+3.87%) |
Oct 05, 2015 | 1.791 | 1.863 | 1.746 | 1.863 | 479,554 | +0.09(+5.08%) |
Oct 02, 2015 | 1.602 | 1.791 | 1.584 | 1.773 | 466,104 | +0.15(+9.44%) |
Oct 01, 2015 | 1.584 | 1.674 | 1.522 | 1.620 | 533,822 | +0.09(+5.88%) |
Sep 30, 2015 | 1.530 | 1.539 | 1.485 | 1.530 | 265,464 | +0.03(+1.80%) |
Sep 29, 2015 | 1.503 | 1.602 | 1.458 | 1.503 | 344,360 | -0.01(-0.60%) |
Sep 28, 2015 | 1.611 | 1.638 | 1.512 | 1.512 | 280,430 | -0.11(-6.67%) |
Sep 25, 2015 | 1.755 | 1.791 | 1.620 | 1.620 | 758,658 | -0.13(-7.22%) |
Sep 24, 2015 | 1.656 | 1.746 | 1.647 | 1.746 | 453,149 | +0.04(+2.65%) |
Sep 23, 2015 | 1.836 | 1.836 | 1.629 | 1.701 | 1,311,155 | -0.13(-6.90%) |
Sep 22, 2015 | 1.782 | 1.854 | 1.773 | 1.827 | 343,309 | +0.00(+0.00%) |
Sep 21, 2015 | 1.800 | 1.908 | 1.773 | 1.827 | 481,433 | +0.02(+0.99%) |
Sep 18, 2015 | 1.845 | 1.845 | 1.683 | 1.809 | 1,220,044 | +0.02(+1.00%) |
Sep 17, 2015 | 1.620 | 1.976 | 1.602 | 1.791 | 2,334,833 | +0.23(+15.03%) |
Sep 16, 2015 | 1.467 | 1.611 | 1.449 | 1.557 | 706,225 | +0.13(+8.81%) |
Sep 15, 2015 | 1.440 | 1.467 | 1.377 | 1.431 | 184,860 | +0.00(+0.00%) |
Sep 14, 2015 | 1.485 | 1.512 | 1.422 | 1.431 | 224,392 | -0.05(-3.64%) |
Sep 11, 2015 | 1.503 | 1.523 | 1.485 | 1.485 | 138,894 | -0.05(-2.94%) |
Sep 10, 2015 | 1.485 | 1.521 | 1.449 | 1.530 | 203,466 | +0.04(+2.41%) |
Sep 09, 2015 | 1.566 | 1.611 | 1.458 | 1.494 | 484,140 | -0.10(-6.21%) |
Sep 08, 2015 | 1.485 | 1.602 | 1.476 | 1.593 | 783,089 | +0.09(+5.99%) |
Sep 04, 2015 | 1.521 | 1.503 | 1.503 | 1.503 | 340,869 | -0.05(-2.91%) |
Sep 03, 2015 | 1.557 | 1.593 | 1.521 | 1.548 | 134,822 | +0.05(+2.99%) |
Sep 02, 2015 | 1.548 | 1.557 | 1.431 | 1.503 | 641,760 | +0.03(+1.83%) |