Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.690 | 2.696 | 2.622 | 2.634 | 5,097,680 | -0.04(-1.39%) |
Nov 27, 2015 | 2.680 | 2.698 | 2.630 | 2.671 | 3,141,460 | +0.03(+1.02%) |
Nov 25, 2015 | 2.725 | 2.644 | 2.644 | 2.644 | 9,340,000 | -0.05(-1.89%) |
Nov 24, 2015 | 2.846 | 2.846 | 2.681 | 2.695 | 11,926,200 | -0.19(-6.65%) |
Nov 23, 2015 | 2.815 | 2.900 | 2.786 | 2.887 | 3,863,030 | +0.06(+2.27%) |
Nov 20, 2015 | 2.950 | 2.960 | 2.772 | 2.823 | 8,841,760 | -0.12(-4.14%) |
Nov 19, 2015 | 2.800 | 2.972 | 2.784 | 2.945 | 12,338,330 | +0.15(+5.18%) |
Nov 18, 2015 | 2.687 | 2.800 | 2.650 | 2.800 | 19,073,760 | +0.16(+6.10%) |
Nov 17, 2015 | 2.650 | 2.700 | 2.553 | 2.639 | 26,040,990 | -0.10(-3.51%) |
Nov 16, 2015 | 2.826 | 2.863 | 2.638 | 2.735 | 7,291,570 | -0.10(-3.46%) |
Nov 13, 2015 | 2.893 | 3.000 | 2.817 | 2.833 | 3,687,570 | -0.05(-1.84%) |
Nov 12, 2015 | 2.800 | 2.989 | 2.758 | 2.886 | 5,408,120 | +0.07(+2.41%) |
Nov 11, 2015 | 2.883 | 2.900 | 2.770 | 2.818 | 3,107,690 | -0.04(-1.43%) |
Nov 10, 2015 | 3.010 | 3.045 | 2.820 | 2.859 | 3,445,010 | -0.16(-5.43%) |
Nov 09, 2015 | 3.163 | 3.164 | 2.974 | 3.023 | 2,992,430 | -0.13(-4.15%) |
Nov 06, 2015 | 3.160 | 3.241 | 3.149 | 3.154 | 4,023,290 | -0.01(-0.25%) |
Nov 05, 2015 | 3.251 | 3.354 | 3.135 | 3.162 | 5,643,790 | -0.01(-0.41%) |
Nov 04, 2015 | 3.373 | 3.393 | 2.963 | 3.175 | 9,636,760 | +0.03(+0.99%) |
Nov 03, 2015 | 3.105 | 3.175 | 2.964 | 3.144 | 5,540,360 | +0.05(+1.55%) |
Nov 02, 2015 | 3.236 | 3.362 | 3.091 | 3.096 | 3,020,040 | -0.13(-3.91%) |
Oct 30, 2015 | 3.149 | 3.249 | 3.100 | 3.222 | 2,607,460 | +0.06(+1.99%) |
Oct 29, 2015 | 3.082 | 3.202 | 3.011 | 3.159 | 1,715,090 | +0.05(+1.51%) |
Oct 28, 2015 | 3.062 | 3.124 | 3.026 | 3.112 | 1,090,600 | +0.01(+0.26%) |
Oct 27, 2015 | 3.068 | 3.104 | 2.972 | 3.104 | 2,961,540 | -0.00(-0.10%) |
Oct 26, 2015 | 3.166 | 3.175 | 3.076 | 3.107 | 1,079,850 | -0.06(-1.86%) |
Oct 23, 2015 | 3.198 | 3.243 | 3.109 | 3.166 | 1,997,750 | -0.04(-1.09%) |
Oct 22, 2015 | 3.227 | 3.245 | 3.171 | 3.201 | 2,293,370 | +0.01(+0.19%) |
Oct 21, 2015 | 3.154 | 3.254 | 3.132 | 3.195 | 1,533,740 | +0.04(+1.43%) |
Oct 20, 2015 | 3.344 | 3.353 | 3.119 | 3.150 | 2,847,000 | -0.19(-5.58%) |
Oct 19, 2015 | 3.428 | 3.489 | 3.311 | 3.336 | 2,958,780 | -0.10(-2.83%) |
Oct 16, 2015 | 3.451 | 3.459 | 3.340 | 3.433 | 2,689,760 | +0.02(+0.56%) |
Oct 15, 2015 | 3.364 | 3.442 | 3.320 | 3.414 | 2,626,010 | +0.05(+1.49%) |
Oct 14, 2015 | 3.349 | 3.450 | 3.224 | 3.364 | 2,947,160 | +0.05(+1.57%) |
Oct 13, 2015 | 3.497 | 3.560 | 3.306 | 3.312 | 1,912,410 | -0.12(-3.47%) |
Oct 12, 2015 | 3.704 | 3.734 | 3.050 | 3.431 | 8,193,860 | -0.27(-7.32%) |
Oct 09, 2015 | 3.840 | 3.887 | 3.660 | 3.702 | 1,640,360 | -0.12(-3.19%) |
Oct 08, 2015 | 3.721 | 3.900 | 3.645 | 3.824 | 4,720,310 | +0.09(+2.44%) |
Oct 07, 2015 | 3.601 | 3.737 | 3.590 | 3.733 | 2,363,480 | +0.11(+3.09%) |
Oct 06, 2015 | 3.672 | 3.742 | 3.501 | 3.621 | 2,812,380 | -0.06(-1.50%) |
Oct 05, 2015 | 3.605 | 3.929 | 3.605 | 3.676 | 6,644,340 | +0.10(+2.65%) |
Oct 02, 2015 | 3.465 | 3.610 | 3.419 | 3.581 | 2,365,830 | +0.07(+2.11%) |
Oct 01, 2015 | 3.537 | 3.575 | 3.373 | 3.507 | 2,479,520 | -0.01(-0.37%) |
Sep 30, 2015 | 3.569 | 3.576 | 3.366 | 3.520 | 2,999,430 | +0.16(+4.64%) |
Sep 29, 2015 | 3.241 | 3.398 | 3.241 | 3.364 | 2,213,000 | +0.06(+1.79%) |
Sep 28, 2015 | 3.364 | 3.397 | 3.250 | 3.305 | 2,048,930 | -0.09(-2.54%) |
Sep 25, 2015 | 3.385 | 3.564 | 3.312 | 3.391 | 3,551,650 | +0.04(+1.31%) |
Sep 24, 2015 | 3.298 | 3.409 | 3.209 | 3.347 | 2,447,870 | -0.00(-0.09%) |
Sep 23, 2015 | 3.353 | 3.467 | 3.283 | 3.350 | 3,400,410 | -0.02(-0.48%) |
Sep 22, 2015 | 3.450 | 3.450 | 3.281 | 3.366 | 3,327,110 | -0.12(-3.36%) |
Sep 21, 2015 | 3.570 | 3.700 | 3.475 | 3.483 | 3,934,550 | -0.08(-2.33%) |
Sep 18, 2015 | 3.572 | 3.747 | 3.452 | 3.566 | 7,869,080 | +0.01(+0.31%) |
Sep 17, 2015 | 2.989 | 3.795 | 2.985 | 3.555 | 21,122,360 | +0.66(+22.97%) |
Sep 16, 2015 | 2.813 | 2.926 | 2.804 | 2.891 | 1,331,050 | +0.08(+2.85%) |
Sep 15, 2015 | 2.714 | 2.846 | 2.710 | 2.811 | 2,511,460 | +0.09(+3.31%) |
Sep 14, 2015 | 2.627 | 2.726 | 2.601 | 2.721 | 2,208,900 | +0.08(+3.22%) |
Sep 11, 2015 | 2.555 | 2.647 | 2.555 | 2.636 | 1,873,530 | +0.06(+2.29%) |
Sep 10, 2015 | 2.605 | 2.647 | 2.558 | 2.577 | 1,390,500 | -0.02(-0.92%) |
Sep 09, 2015 | 2.790 | 2.851 | 2.589 | 2.601 | 3,203,890 | -0.11(-4.16%) |
Sep 08, 2015 | 2.703 | 2.764 | 2.675 | 2.714 | 1,074,370 | +0.03(+1.23%) |
Sep 04, 2015 | 2.698 | 2.681 | 2.681 | 2.681 | 1,291,000 | -0.03(-1.25%) |
Sep 03, 2015 | 2.656 | 2.800 | 2.651 | 2.715 | 1,324,960 | +0.04(+1.69%) |
Sep 02, 2015 | 2.673 | 2.755 | 2.606 | 2.670 | 1,670,110 | +0.01(+0.38%) |