Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.350 | 2.390 | 2.220 | 2.230 | 935,901 | -0.06(-2.62%) |
Nov 27, 2015 | 2.370 | 2.460 | 2.240 | 2.290 | 260,289 | -0.13(-5.37%) |
Nov 25, 2015 | 2.420 | 2.420 | 2.420 | 0 | -0.02(-0.82%) | |
Nov 24, 2015 | 2.300 | 2.490 | 2.300 | 2.440 | 623,701 | +0.17(+7.49%) |
Nov 23, 2015 | 2.345 | 2.270 | 308,921 | +0.03(+1.34%) | ||
Nov 20, 2015 | 2.280 | 2.330 | 2.190 | 2.240 | 498,274 | -0.07(-3.03%) |
Nov 19, 2015 | 2.340 | 2.400 | 2.230 | 2.310 | 461,173 | -0.09(-3.75%) |
Nov 18, 2015 | 2.370 | 2.500 | 2.300 | 2.400 | 754,370 | +0.04(+1.69%) |
Nov 17, 2015 | 2.510 | 2.560 | 2.330 | 2.360 | 497,498 | -0.15(-5.98%) |
Nov 16, 2015 | 2.250 | 2.550 | 2.250 | 2.510 | 649,127 | +0.26(+11.56%) |
Nov 13, 2015 | 2.200 | 2.290 | 2.110 | 2.250 | 647,596 | +0.05(+2.27%) |
Nov 12, 2015 | 2.360 | 2.480 | 2.200 | 2.200 | 823,380 | -0.24(-9.84%) |
Nov 11, 2015 | 2.560 | 2.670 | 2.370 | 2.440 | 591,868 | -0.08(-3.17%) |
Nov 10, 2015 | 2.500 | 2.620 | 2.410 | 2.520 | 4,714,150 | -0.01(-0.40%) |
Nov 09, 2015 | 2.600 | 2.740 | 2.380 | 2.530 | 1,232,652 | -0.10(-3.80%) |
Nov 06, 2015 | 2.600 | 2.730 | 2.530 | 2.630 | 706,391 | -0.01(-0.38%) |
Nov 05, 2015 | 2.910 | 2.950 | 2.620 | 2.640 | 829,590 | -0.10(-3.65%) |
Nov 04, 2015 | 2.820 | 3.100 | 2.720 | 2.740 | 1,236,058 | -0.08(-2.84%) |
Nov 03, 2015 | 2.630 | 3.190 | 2.610 | 2.820 | 2,177,808 | +0.06(+2.17%) |
Nov 02, 2015 | 2.360 | 2.760 | 2.320 | 2.760 | 1,047,371 | +0.40(+16.95%) |
Oct 30, 2015 | 2.380 | 2.380 | 2.180 | 2.360 | 1,081,982 | -0.02(-0.84%) |
Oct 29, 2015 | 2.320 | 2.530 | 2.252 | 2.380 | 664,488 | +0.05(+2.15%) |
Oct 28, 2015 | 2.160 | 2.360 | 2.085 | 2.330 | 649,995 | +0.20(+9.39%) |
Oct 27, 2015 | 2.320 | 2.320 | 2.050 | 2.130 | 852,320 | -0.25(-10.50%) |
Oct 26, 2015 | 2.450 | 2.480 | 2.230 | 2.380 | 587,607 | -0.10(-4.03%) |
Oct 23, 2015 | 2.440 | 2.560 | 2.340 | 2.480 | 422,526 | +0.02(+0.81%) |
Oct 22, 2015 | 2.520 | 2.640 | 2.375 | 2.460 | 564,234 | -0.04(-1.60%) |
Oct 21, 2015 | 2.540 | 2.550 | 2.380 | 2.500 | 417,651 | -0.09(-3.47%) |
Oct 20, 2015 | 2.560 | 2.700 | 2.540 | 2.590 | 381,163 | +0.00(+0.00%) |
Oct 19, 2015 | 2.610 | 2.670 | 2.340 | 2.590 | 879,240 | -0.09(-3.36%) |
Oct 16, 2015 | 2.720 | 2.720 | 2.510 | 2.680 | 413,868 | -0.01(-0.37%) |
Oct 15, 2015 | 2.480 | 2.690 | 2.340 | 2.690 | 653,259 | +0.15(+5.91%) |
Oct 14, 2015 | 2.420 | 2.590 | 2.370 | 2.540 | 553,573 | +0.11(+4.53%) |
Oct 13, 2015 | 2.520 | 2.670 | 2.400 | 2.430 | 720,825 | -0.15(-5.81%) |
Oct 12, 2015 | 2.970 | 2.980 | 2.580 | 2.580 | 600,981 | -0.42(-14.00%) |
Oct 09, 2015 | 2.900 | 3.180 | 2.890 | 3.000 | 1,712,569 | +0.03(+1.01%) |
Oct 08, 2015 | 2.940 | 3.075 | 2.780 | 2.970 | 1,021,343 | -0.02(-0.67%) |
Oct 07, 2015 | 2.860 | 3.070 | 2.510 | 2.990 | 2,573,228 | +0.19(+6.79%) |
Oct 06, 2015 | 2.510 | 2.900 | 2.421 | 2.800 | 1,102,917 | +0.31(+12.45%) |
Oct 05, 2015 | 2.190 | 2.560 | 2.190 | 2.490 | 778,346 | +0.32(+14.75%) |
Oct 02, 2015 | 1.930 | 2.320 | 1.930 | 2.170 | 1,007,498 | +0.20(+10.15%) |
Oct 01, 2015 | 1.940 | 2.148 | 1.900 | 1.970 | 566,280 | +0.10(+5.35%) |
Sep 30, 2015 | 1.970 | 2.080 | 1.870 | 1.870 | 657,562 | -0.11(-5.56%) |
Sep 29, 2015 | 1.950 | 2.050 | 1.890 | 1.980 | 409,862 | +0.01(+0.51%) |
Sep 28, 2015 | 2.130 | 2.164 | 1.955 | 1.970 | 915,244 | -0.21(-9.63%) |
Sep 25, 2015 | 2.320 | 2.320 | 2.075 | 2.180 | 540,746 | -0.11(-4.80%) |
Sep 24, 2015 | 2.200 | 2.290 | 2.040 | 2.290 | 549,042 | +0.07(+3.15%) |
Sep 23, 2015 | 2.500 | 2.505 | 2.190 | 2.220 | 748,062 | -0.25(-10.12%) |
Sep 22, 2015 | 2.310 | 2.555 | 2.260 | 2.470 | 734,933 | +0.09(+3.78%) |
Sep 21, 2015 | 2.520 | 2.530 | 2.355 | 2.380 | 646,040 | -0.04(-1.65%) |
Sep 18, 2015 | 2.500 | 2.610 | 2.390 | 2.420 | 1,876,493 | -0.18(-6.92%) |
Sep 17, 2015 | 2.800 | 2.850 | 2.590 | 2.600 | 1,111,367 | -0.19(-6.81%) |
Sep 16, 2015 | 2.470 | 3.020 | 2.470 | 2.790 | 1,715,228 | +0.36(+14.81%) |
Sep 15, 2015 | 2.360 | 2.440 | 2.320 | 2.430 | 514,267 | +0.05(+2.10%) |
Sep 14, 2015 | 2.600 | 2.640 | 2.370 | 2.380 | 272,674 | -0.25(-9.51%) |
Sep 11, 2015 | 2.550 | 2.650 | 2.550 | 2.630 | 549,422 | +0.02(+0.77%) |
Sep 10, 2015 | 2.520 | 2.650 | 2.440 | 2.610 | 926,581 | +0.07(+2.76%) |
Sep 09, 2015 | 2.540 | 2.760 | 2.450 | 2.540 | 845,671 | -0.04(-1.55%) |
Sep 08, 2015 | 2.520 | 2.710 | 2.450 | 2.580 | 1,212,376 | +0.14(+5.74%) |
Sep 04, 2015 | 2.440 | 2.440 | 2.440 | 0 | +0.01(+0.41%) | |
Sep 03, 2015 | 2.420 | 2.620 | 2.320 | 2.430 | 943,157 | +0.00(+0.00%) |
Sep 02, 2015 | 2.270 | 2.450 | 2.130 | 2.430 | 1,214,094 | +0.13(+5.65%) |