Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.466 | 2.619 | 2.453 | 2.527 | 477,445 | +0.01(+0.55%) |
Nov 27, 2015 | 2.541 | 2.541 | 2.443 | 2.513 | 168,027 | -0.03(-1.09%) |
Nov 25, 2015 | 2.707 | 2.541 | 2.541 | 2.541 | 445,595 | -0.14(-5.39%) |
Nov 24, 2015 | 2.556 | 2.815 | 2.556 | 2.685 | 344,047 | +0.12(+4.49%) |
Nov 23, 2015 | 2.505 | 2.602 | 2.450 | 2.570 | 497,002 | +0.05(+2.01%) |
Nov 20, 2015 | 2.478 | 2.552 | 2.441 | 2.519 | 470,691 | +0.02(+0.92%) |
Nov 19, 2015 | 2.635 | 2.653 | 2.455 | 2.496 | 788,829 | -0.17(-6.24%) |
Nov 18, 2015 | 2.722 | 2.778 | 2.653 | 2.662 | 494,993 | -0.06(-2.04%) |
Nov 17, 2015 | 3.008 | 3.008 | 2.699 | 2.718 | 637,452 | -0.30(-9.94%) |
Nov 16, 2015 | 3.013 | 3.101 | 2.953 | 3.018 | 295,910 | +0.03(+1.08%) |
Nov 13, 2015 | 2.994 | 3.041 | 2.888 | 2.985 | 244,874 | -0.03(-0.92%) |
Nov 12, 2015 | 2.990 | 3.101 | 2.939 | 3.013 | 290,399 | +0.02(+0.77%) |
Nov 11, 2015 | 3.119 | 3.170 | 2.990 | 2.990 | 192,784 | -0.14(-4.42%) |
Nov 10, 2015 | 3.188 | 3.237 | 3.119 | 3.128 | 301,376 | -0.04(-1.31%) |
Nov 09, 2015 | 3.331 | 3.350 | 3.161 | 3.170 | 405,016 | -0.18(-5.37%) |
Nov 06, 2015 | 3.460 | 3.460 | 3.331 | 3.350 | 189,271 | -0.12(-3.33%) |
Nov 05, 2015 | 3.544 | 3.544 | 3.405 | 3.465 | 193,718 | -0.05(-1.31%) |
Nov 04, 2015 | 3.640 | 3.668 | 3.493 | 3.511 | 363,791 | -0.13(-3.67%) |
Nov 03, 2015 | 3.645 | 3.825 | 3.631 | 3.645 | 118,616 | -0.01(-0.25%) |
Nov 02, 2015 | 3.557 | 3.723 | 3.507 | 3.654 | 140,079 | +0.12(+3.53%) |
Oct 30, 2015 | 3.553 | 3.580 | 3.474 | 3.530 | 332,616 | -0.05(-1.42%) |
Oct 29, 2015 | 3.631 | 3.682 | 3.530 | 3.580 | 245,314 | -0.11(-2.88%) |
Oct 28, 2015 | 3.691 | 3.793 | 3.608 | 3.687 | 312,323 | -0.00(-0.04%) |
Oct 27, 2015 | 3.885 | 3.931 | 3.674 | 3.688 | 650,722 | -0.25(-6.41%) |
Oct 26, 2015 | 4.000 | 4.042 | 3.895 | 3.940 | 373,624 | -0.04(-0.92%) |
Oct 23, 2015 | 3.986 | 4.009 | 3.881 | 3.977 | 213,814 | +0.00(+0.00%) |
Oct 22, 2015 | 3.867 | 4.005 | 3.858 | 3.977 | 130,193 | +0.06(+1.52%) |
Oct 21, 2015 | 3.968 | 3.968 | 3.858 | 3.918 | 208,577 | -0.07(-1.73%) |
Oct 20, 2015 | 4.009 | 4.037 | 3.936 | 3.986 | 161,473 | -0.04(-1.03%) |
Oct 19, 2015 | 4.129 | 4.129 | 3.959 | 4.028 | 202,853 | -0.10(-2.45%) |
Oct 16, 2015 | 4.069 | 4.161 | 3.918 | 4.129 | 315,368 | +0.09(+2.28%) |
Oct 15, 2015 | 4.124 | 4.145 | 3.986 | 4.037 | 284,190 | -0.04(-1.01%) |
Oct 14, 2015 | 4.198 | 4.226 | 4.023 | 4.078 | 340,780 | -0.11(-2.52%) |
Oct 13, 2015 | 4.179 | 4.308 | 4.161 | 4.184 | 338,115 | -0.04(-0.98%) |
Oct 12, 2015 | 4.230 | 4.303 | 4.143 | 4.225 | 113,610 | -0.02(-0.43%) |
Oct 09, 2015 | 4.395 | 4.418 | 4.230 | 4.244 | 270,439 | -0.16(-3.55%) |
Oct 08, 2015 | 4.354 | 4.450 | 4.312 | 4.400 | 253,403 | +0.02(+0.42%) |
Oct 07, 2015 | 4.363 | 4.432 | 4.230 | 4.381 | 248,759 | +0.04(+0.85%) |
Oct 06, 2015 | 4.244 | 4.358 | 4.207 | 4.345 | 432,216 | +0.13(+3.05%) |
Oct 05, 2015 | 4.455 | 4.470 | 4.216 | 4.216 | 289,208 | -0.24(-5.46%) |
Oct 02, 2015 | 4.322 | 4.473 | 4.262 | 4.459 | 231,172 | +0.14(+3.30%) |
Oct 01, 2015 | 4.349 | 4.377 | 4.234 | 4.317 | 182,483 | -0.03(-0.63%) |
Sep 30, 2015 | 4.294 | 4.501 | 4.249 | 4.345 | 192,922 | +0.05(+1.18%) |
Sep 29, 2015 | 4.161 | 4.409 | 4.110 | 4.294 | 281,272 | +0.16(+3.89%) |
Sep 28, 2015 | 4.115 | 4.175 | 4.019 | 4.133 | 203,462 | +0.03(+0.82%) |
Sep 25, 2015 | 3.821 | 4.132 | 3.799 | 4.100 | 227,001 | +0.29(+7.67%) |
Sep 24, 2015 | 3.835 | 3.981 | 3.789 | 3.808 | 410,929 | -0.09(-2.23%) |
Sep 23, 2015 | 3.999 | 4.004 | 3.767 | 3.894 | 378,453 | -0.13(-3.29%) |
Sep 22, 2015 | 4.095 | 4.191 | 3.990 | 4.027 | 329,042 | -0.13(-3.18%) |
Sep 21, 2015 | 4.314 | 4.324 | 4.150 | 4.159 | 234,595 | -0.12(-2.77%) |
Sep 18, 2015 | 4.451 | 4.473 | 4.232 | 4.278 | 261,967 | -0.18(-4.00%) |
Sep 17, 2015 | 4.515 | 4.570 | 4.451 | 4.456 | 192,929 | -0.10(-2.20%) |
Sep 16, 2015 | 4.461 | 4.561 | 4.420 | 4.556 | 333,986 | +0.14(+3.10%) |
Sep 15, 2015 | 4.483 | 4.588 | 4.401 | 4.420 | 292,995 | -0.03(-0.72%) |
Sep 14, 2015 | 4.447 | 4.547 | 4.388 | 4.451 | 197,529 | -0.05(-1.12%) |
Sep 11, 2015 | 4.666 | 4.684 | 4.483 | 4.502 | 261,708 | -0.17(-3.62%) |
Sep 10, 2015 | 4.757 | 4.780 | 4.666 | 4.671 | 91,600 | -0.06(-1.25%) |
Sep 09, 2015 | 4.675 | 4.844 | 4.661 | 4.730 | 242,430 | +0.07(+1.47%) |
Sep 08, 2015 | 4.652 | 4.739 | 4.616 | 4.661 | 298,446 | +0.00(+0.00%) |
Sep 04, 2015 | 4.703 | 4.661 | 4.661 | 4.661 | 373,006 | -0.05(-0.97%) |
Sep 03, 2015 | 4.776 | 4.940 | 4.698 | 4.707 | 255,777 | -0.09(-1.90%) |
Sep 02, 2015 | 4.867 | 4.890 | 4.689 | 4.798 | 317,213 | -0.04(-0.85%) |