Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.290 | 3.360 | 3.200 | 3.280 | 423,116 | -0.01(-0.30%) |
Nov 27, 2015 | 3.180 | 3.310 | 3.160 | 3.290 | 271,710 | +0.10(+3.13%) |
Nov 25, 2015 | 3.110 | 3.190 | 3.190 | 3.190 | 262,000 | +0.07(+2.24%) |
Nov 24, 2015 | 3.090 | 3.140 | 3.000 | 3.120 | 300,121 | +0.04(+1.30%) |
Nov 23, 2015 | 3.020 | 3.165 | 3.000 | 3.080 | 309,833 | +0.04(+1.32%) |
Nov 20, 2015 | 3.050 | 3.090 | 2.995 | 3.040 | 431,413 | +0.01(+0.33%) |
Nov 19, 2015 | 3.020 | 3.060 | 2.950 | 3.030 | 123,971 | -0.01(-0.33%) |
Nov 18, 2015 | 2.950 | 3.040 | 2.910 | 3.040 | 168,778 | +0.09(+3.05%) |
Nov 17, 2015 | 3.020 | 3.020 | 2.910 | 2.950 | 252,723 | -0.05(-1.67%) |
Nov 16, 2015 | 3.030 | 3.065 | 2.930 | 3.000 | 325,095 | -0.05(-1.64%) |
Nov 13, 2015 | 3.050 | 3.130 | 3.010 | 3.050 | 479,006 | -0.01(-0.33%) |
Nov 12, 2015 | 3.180 | 3.210 | 3.050 | 3.060 | 300,363 | -0.13(-4.08%) |
Nov 11, 2015 | 3.200 | 3.240 | 3.170 | 3.190 | 232,530 | -0.01(-0.31%) |
Nov 10, 2015 | 3.170 | 3.200 | 3.110 | 3.200 | 487,245 | +0.04(+1.27%) |
Nov 09, 2015 | 3.160 | 3.230 | 3.110 | 3.160 | 300,203 | -0.02(-0.63%) |
Nov 06, 2015 | 3.060 | 3.230 | 2.980 | 3.180 | 336,768 | +0.08(+2.58%) |
Nov 05, 2015 | 3.030 | 3.130 | 2.920 | 3.100 | 357,808 | +0.04(+1.31%) |
Nov 04, 2015 | 2.750 | 3.140 | 2.750 | 3.060 | 413,444 | +0.11(+3.73%) |
Nov 03, 2015 | 2.750 | 2.950 | 2.750 | 2.950 | 601,559 | +0.14(+4.98%) |
Nov 02, 2015 | 2.530 | 2.830 | 2.530 | 2.810 | 459,498 | +0.27(+10.63%) |
Oct 30, 2015 | 2.570 | 2.610 | 2.520 | 2.540 | 355,758 | -0.03(-1.17%) |
Oct 29, 2015 | 2.690 | 2.750 | 2.570 | 2.570 | 214,985 | -0.12(-4.46%) |
Oct 28, 2015 | 2.530 | 2.710 | 2.510 | 2.690 | 436,121 | +0.16(+6.32%) |
Oct 27, 2015 | 2.620 | 2.700 | 2.510 | 2.530 | 538,401 | -0.13(-4.89%) |
Oct 26, 2015 | 2.600 | 2.700 | 2.560 | 2.660 | 317,841 | +0.03(+1.14%) |
Oct 23, 2015 | 2.800 | 2.880 | 2.570 | 2.630 | 800,834 | -0.27(-9.31%) |
Oct 22, 2015 | 2.920 | 2.940 | 2.760 | 2.900 | 472,533 | +0.00(+0.00%) |
Oct 21, 2015 | 2.930 | 3.000 | 2.770 | 2.900 | 353,330 | -0.02(-0.68%) |
Oct 20, 2015 | 3.000 | 3.130 | 2.860 | 2.920 | 369,071 | -0.07(-2.34%) |
Oct 19, 2015 | 3.030 | 3.190 | 2.960 | 2.990 | 508,784 | -0.08(-2.61%) |
Oct 16, 2015 | 2.990 | 3.080 | 2.940 | 3.070 | 465,633 | +0.09(+3.02%) |
Oct 15, 2015 | 2.640 | 2.980 | 2.610 | 2.980 | 836,484 | +0.36(+13.74%) |
Oct 14, 2015 | 2.750 | 2.918 | 2.600 | 2.620 | 499,396 | -0.12(-4.38%) |
Oct 13, 2015 | 2.720 | 2.950 | 2.720 | 2.740 | 906,345 | +0.04(+1.48%) |
Oct 12, 2015 | 2.760 | 2.886 | 2.620 | 2.700 | 227,288 | -0.04(-1.46%) |
Oct 09, 2015 | 2.830 | 2.900 | 2.710 | 2.740 | 265,940 | -0.06(-2.14%) |
Oct 08, 2015 | 2.660 | 2.820 | 2.630 | 2.800 | 465,745 | +0.09(+3.32%) |
Oct 07, 2015 | 2.640 | 2.740 | 2.560 | 2.710 | 311,344 | +0.07(+2.65%) |
Oct 06, 2015 | 2.720 | 2.770 | 2.510 | 2.640 | 479,420 | -0.11(-4.00%) |
Oct 05, 2015 | 2.710 | 2.810 | 2.600 | 2.750 | 321,090 | +0.07(+2.61%) |
Oct 02, 2015 | 2.490 | 2.700 | 2.450 | 2.680 | 517,326 | +0.18(+7.20%) |
Oct 01, 2015 | 2.460 | 2.605 | 2.424 | 2.500 | 1,822,521 | +0.03(+1.21%) |
Sep 30, 2015 | 2.360 | 2.530 | 2.360 | 2.470 | 511,714 | +0.11(+4.66%) |
Sep 29, 2015 | 2.500 | 2.620 | 2.320 | 2.360 | 560,667 | -0.18(-7.09%) |
Sep 28, 2015 | 2.720 | 2.750 | 2.500 | 2.540 | 631,780 | -0.20(-7.30%) |
Sep 25, 2015 | 3.020 | 3.020 | 2.720 | 2.740 | 646,397 | -0.23(-7.74%) |
Sep 24, 2015 | 2.920 | 3.050 | 2.890 | 2.970 | 400,395 | +0.02(+0.68%) |
Sep 23, 2015 | 3.050 | 3.050 | 2.890 | 2.950 | 333,580 | -0.10(-3.28%) |
Sep 22, 2015 | 3.090 | 3.230 | 2.890 | 3.050 | 723,619 | -0.11(-3.48%) |
Sep 21, 2015 | 3.160 | 3.260 | 2.990 | 3.160 | 919,949 | +0.00(+0.00%) |
Sep 18, 2015 | 3.220 | 3.340 | 3.160 | 3.160 | 602,017 | -0.12(-3.66%) |
Sep 17, 2015 | 3.280 | 3.350 | 3.210 | 3.280 | 413,788 | +0.00(+0.00%) |
Sep 16, 2015 | 3.330 | 3.380 | 3.184 | 3.280 | 271,179 | -0.05(-1.50%) |
Sep 15, 2015 | 3.360 | 3.360 | 3.200 | 3.330 | 251,080 | +0.00(+0.00%) |
Sep 14, 2015 | 3.210 | 3.360 | 3.140 | 3.330 | 399,863 | +0.13(+4.06%) |
Sep 11, 2015 | 3.060 | 3.200 | 3.060 | 3.200 | 306,111 | +0.09(+2.89%) |
Sep 10, 2015 | 3.080 | 3.170 | 3.010 | 3.110 | 397,945 | +0.02(+0.65%) |
Sep 09, 2015 | 3.020 | 3.300 | 2.980 | 3.090 | 1,216,888 | +0.11(+3.69%) |
Sep 08, 2015 | 3.020 | 3.100 | 2.870 | 2.980 | 581,456 | +0.00(+0.00%) |
Sep 04, 2015 | 2.850 | 2.980 | 2.980 | 2.980 | 381,100 | +0.08(+2.76%) |
Sep 03, 2015 | 3.000 | 3.000 | 2.820 | 2.900 | 296,994 | -0.10(-3.33%) |
Sep 02, 2015 | 2.890 | 3.030 | 2.840 | 3.000 | 635,594 | +0.12(+4.17%) |