Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.744 | 1.907 | 1.735 | 1.862 | 596,288 | +0.13(+7.33%) |
Nov 27, 2015 | 1.780 | 1.817 | 1.735 | 1.735 | 112,030 | -0.11(-5.91%) |
Nov 25, 2015 | 1.798 | 1.844 | 1.844 | 1.844 | 276,791 | +0.03(+1.50%) |
Nov 24, 2015 | 1.844 | 1.853 | 1.780 | 1.817 | 608,673 | +0.00(+0.00%) |
Nov 23, 2015 | 1.698 | 1.853 | 1.698 | 1.817 | 360,168 | +0.08(+4.71%) |
Nov 20, 2015 | 1.717 | 1.735 | 1.644 | 1.735 | 283,547 | +0.03(+1.60%) |
Nov 19, 2015 | 1.735 | 1.744 | 1.671 | 1.708 | 189,187 | -0.01(-0.53%) |
Nov 18, 2015 | 1.744 | 1.789 | 1.680 | 1.717 | 420,388 | -0.01(-0.53%) |
Nov 17, 2015 | 1.789 | 1.826 | 1.717 | 1.726 | 392,284 | -0.08(-4.52%) |
Nov 16, 2015 | 1.798 | 1.862 | 1.735 | 1.807 | 171,875 | +0.00(+0.00%) |
Nov 13, 2015 | 1.771 | 1.844 | 1.726 | 1.807 | 235,888 | +0.04(+2.05%) |
Nov 12, 2015 | 1.726 | 1.807 | 1.680 | 1.771 | 248,950 | +0.03(+1.56%) |
Nov 11, 2015 | 1.835 | 1.853 | 1.744 | 1.744 | 356,475 | -0.10(-5.42%) |
Nov 10, 2015 | 1.826 | 1.898 | 1.807 | 1.844 | 289,664 | -0.05(-2.87%) |
Nov 09, 2015 | 1.971 | 1.971 | 1.798 | 1.898 | 453,367 | -0.06(-3.24%) |
Nov 06, 2015 | 1.862 | 2.016 | 1.826 | 1.962 | 444,782 | +0.12(+6.40%) |
Nov 05, 2015 | 1.817 | 1.926 | 1.817 | 1.844 | 332,570 | +0.00(+0.00%) |
Nov 04, 2015 | 1.871 | 1.953 | 1.817 | 1.844 | 310,308 | -0.05(-2.40%) |
Nov 03, 2015 | 1.807 | 1.971 | 1.789 | 1.889 | 415,870 | +0.10(+5.58%) |
Nov 02, 2015 | 1.717 | 1.817 | 1.708 | 1.789 | 268,884 | +0.12(+7.06%) |
Oct 30, 2015 | 1.753 | 1.780 | 1.649 | 1.671 | 554,018 | -0.07(-4.17%) |
Oct 29, 2015 | 1.717 | 1.826 | 1.708 | 1.744 | 333,111 | +0.02(+1.05%) |
Oct 28, 2015 | 1.644 | 1.771 | 1.617 | 1.726 | 398,973 | +0.12(+7.34%) |
Oct 27, 2015 | 1.662 | 1.680 | 1.589 | 1.608 | 572,146 | -0.07(-4.32%) |
Oct 26, 2015 | 1.798 | 1.798 | 1.680 | 1.680 | 594,346 | -0.11(-6.09%) |
Oct 23, 2015 | 1.817 | 1.817 | 1.753 | 1.789 | 409,790 | -0.03(-1.50%) |
Oct 22, 2015 | 1.835 | 1.898 | 1.735 | 1.817 | 566,740 | -0.01(-0.50%) |
Oct 21, 2015 | 1.871 | 1.935 | 1.826 | 1.826 | 382,525 | -0.05(-2.90%) |
Oct 20, 2015 | 1.926 | 1.962 | 1.844 | 1.880 | 216,507 | -0.05(-2.36%) |
Oct 19, 2015 | 1.926 | 1.944 | 1.889 | 1.926 | 220,455 | -0.04(-1.85%) |
Oct 16, 2015 | 2.016 | 2.016 | 1.907 | 1.962 | 224,289 | -0.03(-1.37%) |
Oct 15, 2015 | 1.944 | 2.016 | 1.926 | 1.989 | 257,847 | +0.00(+0.00%) |
Oct 14, 2015 | 1.971 | 2.025 | 1.907 | 1.989 | 303,701 | +0.02(+0.92%) |
Oct 13, 2015 | 1.889 | 1.980 | 1.853 | 1.971 | 247,382 | +0.08(+4.33%) |
Oct 12, 2015 | 2.044 | 2.069 | 1.866 | 1.889 | 410,387 | -0.20(-9.57%) |
Oct 09, 2015 | 2.044 | 2.107 | 2.044 | 2.089 | 291,744 | +0.01(+0.44%) |
Oct 08, 2015 | 1.935 | 2.107 | 1.935 | 2.080 | 604,509 | +0.10(+5.05%) |
Oct 07, 2015 | 1.980 | 2.044 | 1.817 | 1.980 | 1,936,966 | +0.03(+1.40%) |
Oct 06, 2015 | 1.907 | 1.989 | 1.871 | 1.953 | 542,907 | +0.07(+3.86%) |
Oct 05, 2015 | 1.807 | 1.880 | 1.762 | 1.880 | 475,217 | +0.09(+5.08%) |
Oct 02, 2015 | 1.617 | 1.807 | 1.599 | 1.789 | 461,890 | +0.15(+9.44%) |
Oct 01, 2015 | 1.599 | 1.689 | 1.536 | 1.635 | 528,994 | +0.09(+5.88%) |
Sep 30, 2015 | 1.544 | 1.553 | 1.499 | 1.544 | 263,063 | +0.03(+1.80%) |
Sep 29, 2015 | 1.517 | 1.617 | 1.471 | 1.517 | 341,246 | -0.01(-0.60%) |
Sep 28, 2015 | 1.626 | 1.653 | 1.526 | 1.526 | 277,895 | -0.11(-6.67%) |
Sep 25, 2015 | 1.771 | 1.807 | 1.635 | 1.635 | 751,798 | -0.13(-7.22%) |
Sep 24, 2015 | 1.671 | 1.762 | 1.662 | 1.762 | 449,051 | +0.05(+2.65%) |
Sep 23, 2015 | 1.853 | 1.853 | 1.644 | 1.717 | 1,299,298 | -0.13(-6.90%) |
Sep 22, 2015 | 1.798 | 1.871 | 1.789 | 1.844 | 340,205 | +0.00(+0.00%) |
Sep 21, 2015 | 1.817 | 1.925 | 1.789 | 1.844 | 477,079 | +0.02(+1.00%) |
Sep 18, 2015 | 1.862 | 1.862 | 1.698 | 1.826 | 1,209,012 | +0.02(+1.00%) |
Sep 17, 2015 | 1.635 | 1.994 | 1.617 | 1.807 | 2,313,719 | +0.24(+15.03%) |
Sep 16, 2015 | 1.480 | 1.626 | 1.462 | 1.571 | 699,839 | +0.13(+8.81%) |
Sep 15, 2015 | 1.453 | 1.480 | 1.390 | 1.444 | 183,189 | +0.00(+0.00%) |
Sep 14, 2015 | 1.499 | 1.526 | 1.435 | 1.444 | 222,363 | -0.05(-3.64%) |
Sep 11, 2015 | 1.517 | 1.537 | 1.499 | 1.499 | 137,638 | -0.05(-2.94%) |
Sep 10, 2015 | 1.499 | 1.535 | 1.462 | 1.544 | 201,626 | +0.04(+2.41%) |
Sep 09, 2015 | 1.580 | 1.626 | 1.471 | 1.508 | 479,762 | -0.10(-6.21%) |
Sep 08, 2015 | 1.499 | 1.617 | 1.490 | 1.608 | 776,008 | +0.09(+5.99%) |
Sep 04, 2015 | 1.535 | 1.517 | 1.517 | 1.517 | 337,787 | -0.05(-2.91%) |
Sep 03, 2015 | 1.571 | 1.608 | 1.535 | 1.562 | 133,603 | +0.05(+2.99%) |
Sep 02, 2015 | 1.562 | 1.571 | 1.444 | 1.517 | 635,957 | +0.03(+1.83%) |