Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.808 | 2.864 | 2.789 | 2.817 | 1,230,215 | +0.01(+0.33%) |
Nov 27, 2015 | 2.733 | 2.817 | 2.714 | 2.808 | 285,239 | +0.01(+0.34%) |
Nov 25, 2015 | 2.733 | 2.799 | 2.799 | 2.799 | 472,868 | +0.06(+2.05%) |
Nov 24, 2015 | 2.714 | 2.771 | 2.648 | 2.742 | 906,426 | +0.07(+2.46%) |
Nov 23, 2015 | 2.761 | 2.789 | 2.677 | 2.677 | 811,054 | -0.08(-3.06%) |
Nov 20, 2015 | 2.968 | 2.977 | 2.695 | 2.761 | 1,576,640 | -0.19(-6.37%) |
Nov 19, 2015 | 2.846 | 2.996 | 2.799 | 2.949 | 1,414,982 | +0.14(+5.02%) |
Nov 18, 2015 | 2.742 | 2.817 | 2.714 | 2.808 | 1,619,609 | +0.06(+2.05%) |
Nov 17, 2015 | 2.846 | 2.864 | 2.733 | 2.752 | 1,163,689 | -0.10(-3.62%) |
Nov 16, 2015 | 2.902 | 2.958 | 2.832 | 2.855 | 892,351 | -0.03(-0.98%) |
Nov 13, 2015 | 2.799 | 2.921 | 2.752 | 2.883 | 701,356 | +0.08(+2.68%) |
Nov 12, 2015 | 3.015 | 3.043 | 2.724 | 2.808 | 2,709,315 | -0.26(-8.56%) |
Nov 11, 2015 | 3.184 | 3.221 | 3.015 | 3.071 | 1,155,290 | -0.11(-3.54%) |
Nov 10, 2015 | 3.212 | 3.278 | 3.127 | 3.184 | 1,077,981 | -0.10(-3.14%) |
Nov 09, 2015 | 3.174 | 3.296 | 3.146 | 3.287 | 1,430,793 | +0.11(+3.55%) |
Nov 06, 2015 | 3.249 | 3.315 | 3.109 | 3.174 | 1,365,501 | -0.14(-4.25%) |
Nov 05, 2015 | 3.428 | 3.466 | 3.306 | 3.315 | 1,983,405 | -0.12(-3.55%) |
Nov 04, 2015 | 3.606 | 3.616 | 3.362 | 3.437 | 899,315 | -0.15(-4.19%) |
Nov 03, 2015 | 3.522 | 3.644 | 3.475 | 3.588 | 845,148 | +0.01(+0.26%) |
Nov 02, 2015 | 3.616 | 3.653 | 3.456 | 3.578 | 955,090 | -0.03(-0.78%) |
Oct 30, 2015 | 3.747 | 3.794 | 3.606 | 3.606 | 1,099,039 | -0.13(-3.52%) |
Oct 29, 2015 | 4.020 | 4.038 | 3.738 | 3.738 | 1,219,366 | -0.23(-5.69%) |
Oct 28, 2015 | 4.132 | 4.264 | 3.879 | 3.963 | 1,283,030 | -0.09(-2.31%) |
Oct 27, 2015 | 4.020 | 4.076 | 3.945 | 4.057 | 688,161 | +0.01(+0.23%) |
Oct 26, 2015 | 4.038 | 4.170 | 4.029 | 4.048 | 700,378 | -0.20(-4.64%) |
Oct 23, 2015 | 4.057 | 4.291 | 4.001 | 4.245 | 1,384,090 | +0.26(+6.59%) |
Oct 22, 2015 | 4.095 | 4.216 | 3.982 | 3.982 | 550,410 | -0.13(-3.19%) |
Oct 21, 2015 | 4.212 | 4.226 | 4.029 | 4.113 | 1,100,274 | -0.11(-2.66%) |
Oct 20, 2015 | 3.945 | 4.282 | 3.926 | 4.226 | 1,393,778 | +0.33(+8.41%) |
Oct 19, 2015 | 4.123 | 4.160 | 3.860 | 3.898 | 1,644,285 | -0.29(-6.93%) |
Oct 16, 2015 | 4.404 | 4.460 | 4.170 | 4.188 | 913,301 | -0.23(-5.30%) |
Oct 15, 2015 | 4.498 | 4.563 | 4.291 | 4.423 | 1,407,757 | -0.24(-5.22%) |
Oct 14, 2015 | 4.451 | 4.760 | 4.404 | 4.666 | 2,116,252 | +0.27(+6.18%) |
Oct 13, 2015 | 4.413 | 4.488 | 4.338 | 4.394 | 828,220 | -0.03(-0.64%) |
Oct 12, 2015 | 4.563 | 4.573 | 4.310 | 4.423 | 933,425 | -0.07(-1.67%) |
Oct 09, 2015 | 4.291 | 4.498 | 4.245 | 4.498 | 2,120,029 | +0.34(+8.11%) |
Oct 08, 2015 | 4.038 | 4.338 | 4.001 | 4.160 | 1,965,006 | +0.06(+1.37%) |
Oct 07, 2015 | 4.104 | 4.179 | 3.907 | 4.104 | 1,679,746 | +0.05(+1.15%) |
Oct 06, 2015 | 3.889 | 4.170 | 3.842 | 4.057 | 1,586,415 | +0.24(+6.39%) |
Oct 05, 2015 | 3.598 | 3.846 | 3.589 | 3.814 | 1,444,850 | +0.20(+5.44%) |
Oct 02, 2015 | 3.514 | 3.650 | 3.458 | 3.617 | 1,001,598 | +0.22(+6.63%) |
Oct 01, 2015 | 3.458 | 3.542 | 3.340 | 3.392 | 600,390 | -0.07(-1.90%) |
Sep 30, 2015 | 3.289 | 3.486 | 3.289 | 3.458 | 726,907 | +0.08(+2.50%) |
Sep 29, 2015 | 3.476 | 3.542 | 3.326 | 3.373 | 1,007,913 | -0.08(-2.44%) |
Sep 28, 2015 | 3.607 | 3.654 | 3.401 | 3.458 | 992,198 | -0.27(-7.29%) |
Sep 25, 2015 | 3.776 | 3.842 | 3.710 | 3.729 | 971,780 | -0.20(-5.01%) |
Sep 24, 2015 | 3.776 | 3.982 | 3.720 | 3.926 | 1,624,877 | +0.23(+6.35%) |
Sep 23, 2015 | 3.804 | 3.823 | 3.645 | 3.692 | 812,949 | -0.05(-1.25%) |
Sep 22, 2015 | 3.898 | 3.935 | 3.692 | 3.739 | 1,190,654 | -0.26(-6.56%) |
Sep 21, 2015 | 4.451 | 4.479 | 3.982 | 4.001 | 1,929,582 | -0.40(-9.15%) |
Sep 18, 2015 | 4.376 | 4.423 | 4.113 | 4.404 | 8,535,471 | +0.15(+3.52%) |
Sep 17, 2015 | 4.067 | 4.282 | 3.860 | 4.254 | 2,021,602 | +0.11(+2.71%) |
Sep 16, 2015 | 4.048 | 4.160 | 3.982 | 4.141 | 1,441,304 | +0.17(+4.25%) |
Sep 15, 2015 | 4.020 | 4.048 | 3.935 | 3.973 | 869,778 | -0.03(-0.70%) |
Sep 14, 2015 | 3.935 | 4.329 | 3.935 | 4.001 | 2,048,175 | +0.07(+1.67%) |
Sep 11, 2015 | 4.029 | 4.141 | 3.776 | 3.935 | 2,106,977 | -0.10(-2.55%) |
Sep 10, 2015 | 4.085 | 4.113 | 3.992 | 4.038 | 1,085,919 | +0.01(+0.23%) |
Sep 09, 2015 | 4.113 | 4.151 | 4.001 | 4.029 | 1,178,017 | -0.19(-4.44%) |
Sep 08, 2015 | 4.095 | 4.235 | 3.945 | 4.216 | 1,127,676 | +0.30(+7.66%) |
Sep 04, 2015 | 4.029 | 3.917 | 3.917 | 3.917 | 2,518,271 | -0.13(-3.24%) |
Sep 03, 2015 | 4.048 | 4.310 | 4.048 | 4.048 | 1,125,066 | -0.11(-2.70%) |
Sep 02, 2015 | 4.160 | 4.301 | 4.048 | 4.160 | 1,390,386 | +0.04(+0.91%) |