Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.813 | 2.870 | 2.794 | 2.822 | 1,228,028 | +0.01(+0.33%) |
Nov 27, 2015 | 2.738 | 2.822 | 2.719 | 2.813 | 284,732 | +0.01(+0.34%) |
Nov 25, 2015 | 2.738 | 2.804 | 2.804 | 2.804 | 472,028 | +0.06(+2.05%) |
Nov 24, 2015 | 2.719 | 2.775 | 2.653 | 2.747 | 904,815 | +0.07(+2.46%) |
Nov 23, 2015 | 2.766 | 2.794 | 2.681 | 2.681 | 809,613 | -0.08(-3.06%) |
Nov 20, 2015 | 2.973 | 2.982 | 2.700 | 2.766 | 1,573,838 | -0.19(-6.37%) |
Nov 19, 2015 | 2.851 | 3.001 | 2.804 | 2.954 | 1,412,467 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.719 | 2.813 | 1,616,731 | +0.06(+2.05%) |
Nov 17, 2015 | 2.851 | 2.870 | 2.738 | 2.757 | 1,161,621 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.964 | 2.837 | 2.860 | 890,765 | -0.03(-0.98%) |
Nov 13, 2015 | 2.804 | 2.926 | 2.757 | 2.888 | 700,110 | +0.08(+2.68%) |
Nov 12, 2015 | 3.020 | 3.048 | 2.728 | 2.813 | 2,704,500 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.227 | 3.020 | 3.077 | 1,153,237 | -0.11(-3.54%) |
Nov 10, 2015 | 3.218 | 3.284 | 3.133 | 3.189 | 1,076,065 | -0.10(-3.14%) |
Nov 09, 2015 | 3.180 | 3.302 | 3.152 | 3.293 | 1,428,250 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.321 | 3.114 | 3.180 | 1,363,075 | -0.14(-4.25%) |
Nov 05, 2015 | 3.434 | 3.472 | 3.312 | 3.321 | 1,979,880 | -0.12(-3.55%) |
Nov 04, 2015 | 3.613 | 3.622 | 3.368 | 3.443 | 897,717 | -0.15(-4.19%) |
Nov 03, 2015 | 3.528 | 3.650 | 3.481 | 3.594 | 843,646 | +0.01(+0.26%) |
Nov 02, 2015 | 3.622 | 3.660 | 3.462 | 3.585 | 953,393 | -0.03(-0.78%) |
Oct 30, 2015 | 3.754 | 3.801 | 3.613 | 3.613 | 1,097,086 | -0.13(-3.52%) |
Oct 29, 2015 | 4.027 | 4.046 | 3.745 | 3.745 | 1,217,199 | -0.23(-5.69%) |
Oct 28, 2015 | 4.140 | 4.271 | 3.886 | 3.970 | 1,280,750 | -0.09(-2.31%) |
Oct 27, 2015 | 4.027 | 4.083 | 3.952 | 4.064 | 686,938 | +0.01(+0.23%) |
Oct 26, 2015 | 4.046 | 4.177 | 4.036 | 4.055 | 699,133 | -0.20(-4.64%) |
Oct 23, 2015 | 4.064 | 4.299 | 4.008 | 4.252 | 1,381,631 | +0.26(+6.59%) |
Oct 22, 2015 | 4.102 | 4.224 | 3.989 | 3.989 | 549,432 | -0.13(-3.19%) |
Oct 21, 2015 | 4.219 | 4.233 | 4.036 | 4.121 | 1,098,318 | -0.11(-2.66%) |
Oct 20, 2015 | 3.952 | 4.290 | 3.933 | 4.233 | 1,391,301 | +0.33(+8.41%) |
Oct 19, 2015 | 4.130 | 4.168 | 3.867 | 3.905 | 1,641,362 | -0.29(-6.94%) |
Oct 16, 2015 | 4.412 | 4.468 | 4.177 | 4.196 | 911,678 | -0.23(-5.30%) |
Oct 15, 2015 | 4.506 | 4.571 | 4.299 | 4.430 | 1,405,255 | -0.24(-5.22%) |
Oct 14, 2015 | 4.459 | 4.768 | 4.412 | 4.675 | 2,112,490 | +0.27(+6.18%) |
Oct 13, 2015 | 4.421 | 4.496 | 4.346 | 4.402 | 826,748 | -0.03(-0.64%) |
Oct 12, 2015 | 4.571 | 4.581 | 4.318 | 4.430 | 931,766 | -0.08(-1.67%) |
Oct 09, 2015 | 4.299 | 4.506 | 4.252 | 4.506 | 2,116,261 | +0.34(+8.11%) |
Oct 08, 2015 | 4.046 | 4.346 | 4.008 | 4.168 | 1,961,513 | +0.06(+1.37%) |
Oct 07, 2015 | 4.111 | 4.186 | 3.914 | 4.111 | 1,676,761 | +0.05(+1.15%) |
Oct 06, 2015 | 3.895 | 4.177 | 3.849 | 4.064 | 1,583,595 | +0.24(+6.39%) |
Oct 05, 2015 | 3.604 | 3.853 | 3.595 | 3.820 | 1,442,282 | +0.20(+5.44%) |
Oct 02, 2015 | 3.520 | 3.656 | 3.464 | 3.623 | 999,818 | +0.23(+6.63%) |
Oct 01, 2015 | 3.464 | 3.548 | 3.346 | 3.398 | 599,323 | -0.07(-1.90%) |
Sep 30, 2015 | 3.295 | 3.492 | 3.295 | 3.464 | 725,615 | +0.08(+2.50%) |
Sep 29, 2015 | 3.482 | 3.548 | 3.332 | 3.379 | 1,006,122 | -0.08(-2.44%) |
Sep 28, 2015 | 3.614 | 3.661 | 3.407 | 3.464 | 990,435 | -0.27(-7.29%) |
Sep 25, 2015 | 3.783 | 3.849 | 3.717 | 3.736 | 970,052 | -0.20(-5.01%) |
Sep 24, 2015 | 3.783 | 3.989 | 3.726 | 3.933 | 1,621,989 | +0.23(+6.35%) |
Sep 23, 2015 | 3.811 | 3.830 | 3.651 | 3.698 | 811,504 | -0.05(-1.25%) |
Sep 22, 2015 | 3.905 | 3.942 | 3.698 | 3.745 | 1,188,538 | -0.26(-6.56%) |
Sep 21, 2015 | 4.459 | 4.487 | 3.989 | 4.008 | 1,926,152 | -0.40(-9.15%) |
Sep 18, 2015 | 4.384 | 4.430 | 4.121 | 4.412 | 8,520,300 | +0.15(+3.52%) |
Sep 17, 2015 | 4.074 | 4.290 | 3.867 | 4.262 | 2,018,009 | +0.11(+2.71%) |
Sep 16, 2015 | 4.055 | 4.168 | 3.989 | 4.149 | 1,438,743 | +0.17(+4.25%) |
Sep 15, 2015 | 4.027 | 4.055 | 3.942 | 3.980 | 868,232 | -0.03(-0.70%) |
Sep 14, 2015 | 3.942 | 4.337 | 3.942 | 4.008 | 2,044,535 | +0.07(+1.67%) |
Sep 11, 2015 | 4.036 | 4.149 | 3.783 | 3.942 | 2,103,232 | -0.10(-2.55%) |
Sep 10, 2015 | 4.093 | 4.121 | 3.999 | 4.046 | 1,083,989 | +0.01(+0.23%) |
Sep 09, 2015 | 4.121 | 4.158 | 4.008 | 4.036 | 1,175,923 | -0.19(-4.44%) |
Sep 08, 2015 | 4.102 | 4.243 | 3.952 | 4.224 | 1,125,672 | +0.30(+7.66%) |
Sep 04, 2015 | 4.036 | 3.924 | 3.924 | 3.924 | 2,513,795 | -0.13(-3.24%) |
Sep 03, 2015 | 4.055 | 4.318 | 4.055 | 4.055 | 1,123,066 | -0.11(-2.70%) |
Sep 02, 2015 | 4.168 | 4.308 | 4.055 | 4.168 | 1,387,915 | +0.04(+0.91%) |
Sep 01, 2015 | 3.886 | 4.214 | 3.802 | 4.130 | 2,400,835 | +0.28(+7.32%) |
Aug 31, 2015 | 3.708 | 3.858 | 3.604 | 3.849 | 680,269 | -0.03(-0.73%) |
Aug 28, 2015 | 3.492 | 3.914 | 3.492 | 3.877 | 973,865 | +0.36(+10.13%) |
Aug 27, 2015 | 3.332 | 3.642 | 3.304 | 3.520 | 1,318,305 | +0.22(+6.53%) |
Aug 26, 2015 | 3.511 | 3.511 | 3.295 | 3.304 | 1,045,673 | -0.27(-7.61%) |
Aug 25, 2015 | 3.773 | 3.820 | 3.492 | 3.576 | 981,989 | -0.15(-4.03%) |
Aug 24, 2015 | 3.877 | 4.149 | 3.642 | 3.726 | 1,858,618 | -0.38(-9.15%) |
Aug 21, 2015 | 4.290 | 4.308 | 3.989 | 4.102 | 2,434,439 | -0.14(-3.32%) |
Aug 20, 2015 | 3.980 | 4.337 | 3.980 | 4.243 | 1,794,523 | +0.38(+9.71%) |
Aug 19, 2015 | 3.717 | 4.046 | 3.689 | 3.867 | 1,060,274 | +0.36(+10.16%) |
Aug 18, 2015 | 3.581 | 3.633 | 3.454 | 3.511 | 538,506 | -0.09(-2.60%) |
Aug 17, 2015 | 3.501 | 3.647 | 3.407 | 3.604 | 1,188,476 | +0.21(+6.08%) |
Aug 14, 2015 | 3.436 | 3.501 | 3.332 | 3.398 | 381,268 | +0.02(+0.56%) |
Aug 13, 2015 | 3.520 | 3.689 | 3.332 | 3.379 | 1,389,726 | -0.30(-8.16%) |
Aug 12, 2015 | 3.389 | 3.698 | 3.304 | 3.680 | 2,669,202 | +0.42(+12.97%) |
Aug 11, 2015 | 3.126 | 3.323 | 3.069 | 3.257 | 2,281,728 | +0.24(+8.10%) |
Aug 10, 2015 | 2.882 | 3.041 | 2.872 | 3.013 | 1,548,267 | +0.14(+4.90%) |
Aug 07, 2015 | 2.882 | 3.069 | 2.863 | 2.872 | 729,864 | -0.08(-2.55%) |
Aug 06, 2015 | 2.976 | 3.074 | 2.891 | 2.947 | 910,378 | +0.05(+1.62%) |
Aug 05, 2015 | 3.013 | 3.013 | 2.886 | 2.900 | 715,573 | -0.05(-1.59%) |
Aug 04, 2015 | 2.910 | 2.994 | 2.863 | 2.947 | 953,251 | +0.08(+2.95%) |
Aug 03, 2015 | 3.013 | 3.013 | 2.825 | 2.863 | 609,431 | -0.19(-6.15%) |
Jul 31, 2015 | 3.004 | 3.069 | 2.957 | 3.051 | 432,493 | +0.12(+4.17%) |
Jul 30, 2015 | 3.032 | 3.041 | 2.863 | 2.929 | 861,944 | -0.14(-4.59%) |
Jul 29, 2015 | 3.013 | 3.126 | 2.938 | 3.069 | 1,012,525 | +0.06(+1.87%) |
Jul 28, 2015 | 2.835 | 3.051 | 2.835 | 3.013 | 746,400 | +0.18(+6.29%) |
Jul 27, 2015 | 3.098 | 3.173 | 2.797 | 2.835 | 1,831,623 | -0.28(-9.04%) |
Jul 24, 2015 | 2.947 | 3.154 | 2.929 | 3.116 | 1,061,182 | +0.23(+7.79%) |
Jul 23, 2015 | 3.154 | 3.191 | 2.835 | 2.891 | 1,777,432 | -0.26(-8.33%) |
Jul 22, 2015 | 3.126 | 3.229 | 3.032 | 3.154 | 2,219,036 | -0.05(-1.47%) |
Jul 21, 2015 | 3.191 | 3.313 | 3.154 | 3.201 | 1,336,801 | +0.05(+1.49%) |
Jul 20, 2015 | 3.689 | 3.708 | 3.135 | 3.154 | 1,896,517 | -0.70(-18.25%) |
Jul 17, 2015 | 4.121 | 4.130 | 3.811 | 3.858 | 1,591,749 | -0.28(-6.80%) |
Jul 16, 2015 | 4.196 | 4.271 | 4.130 | 4.139 | 1,535,140 | -0.08(-2.00%) |
Jul 15, 2015 | 4.365 | 4.374 | 4.205 | 4.224 | 689,102 | -0.19(-4.26%) |
Jul 14, 2015 | 4.374 | 4.477 | 4.308 | 4.412 | 619,900 | -0.01(-0.21%) |
Jul 13, 2015 | 4.459 | 4.524 | 4.252 | 4.421 | 1,404,938 | -0.12(-2.69%) |
Jul 10, 2015 | 4.637 | 4.703 | 4.482 | 4.543 | 1,508,182 | +0.06(+1.26%) |
Jul 09, 2015 | 4.646 | 4.684 | 4.430 | 4.487 | 1,439,346 | -0.09(-2.05%) |
Jul 08, 2015 | 4.581 | 4.759 | 4.553 | 4.581 | 984,131 | -0.07(-1.41%) |
Jul 07, 2015 | 5.125 | 5.228 | 4.628 | 4.646 | 1,530,203 | -0.54(-10.33%) |