Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.550 | 2.600 | 2.470 | 2.530 | 52,760 | +0.01(+0.40%) |
Nov 27, 2015 | 2.600 | 2.620 | 2.510 | 2.520 | 50,994 | -0.06(-2.33%) |
Nov 26, 2015 | 2.540 | 2.610 | 2.540 | 2.580 | 10,895 | +0.04(+1.57%) |
Nov 25, 2015 | 2.800 | 2.800 | 2.530 | 2.540 | 89,063 | -0.09(-3.42%) |
Nov 24, 2015 | 2.540 | 2.690 | 2.540 | 2.630 | 52,333 | +0.09(+3.54%) |
Nov 23, 2015 | 2.520 | 2.540 | 79,773 | -0.14(-5.22%) | ||
Nov 20, 2015 | 2.800 | 2.800 | 2.630 | 2.680 | 218,073 | -0.04(-1.47%) |
Nov 19, 2015 | 2.800 | 2.820 | 2.680 | 2.720 | 52,055 | -0.12(-4.23%) |
Nov 18, 2015 | 2.800 | 2.950 | 2.780 | 2.840 | 48,083 | -0.04(-1.39%) |
Nov 17, 2015 | 3.090 | 3.110 | 2.880 | 2.880 | 117,230 | -0.15(-4.95%) |
Nov 16, 2015 | 3.070 | 3.210 | 3.030 | 3.030 | 43,227 | -0.08(-2.57%) |
Nov 13, 2015 | 3.260 | 3.340 | 3.070 | 3.110 | 120,032 | -0.16(-4.89%) |
Nov 12, 2015 | 3.410 | 3.410 | 3.270 | 3.270 | 0 | -0.16(-4.66%) |
Nov 11, 2015 | 3.530 | 3.530 | 3.350 | 3.430 | 61,354 | -0.09(-2.56%) |
Nov 10, 2015 | 3.610 | 3.670 | 3.520 | 3.520 | 48,682 | -0.07(-1.95%) |
Nov 09, 2015 | 3.690 | 3.900 | 3.530 | 3.590 | 67,229 | -0.15(-4.01%) |
Nov 06, 2015 | 3.640 | 3.760 | 3.570 | 3.740 | 15,970 | +0.09(+2.47%) |
Nov 05, 2015 | 3.550 | 3.670 | 3.520 | 3.650 | 27,258 | +0.05(+1.39%) |
Nov 04, 2015 | 3.630 | 3.630 | 3.540 | 3.600 | 23,825 | +0.00(+0.00%) |
Nov 03, 2015 | 3.650 | 3.700 | 3.570 | 3.600 | 13,916 | -0.03(-0.83%) |
Nov 02, 2015 | 3.560 | 3.690 | 3.520 | 3.630 | 59,604 | +0.07(+1.97%) |
Oct 30, 2015 | 3.710 | 3.740 | 3.510 | 3.560 | 68,832 | -0.16(-4.30%) |
Oct 29, 2015 | 3.750 | 3.840 | 3.710 | 3.720 | 10,866 | -0.05(-1.33%) |
Oct 28, 2015 | 3.650 | 3.880 | 3.650 | 3.770 | 31,402 | +0.09(+2.45%) |
Oct 27, 2015 | 3.820 | 3.820 | 3.660 | 3.680 | 54,341 | -0.10(-2.65%) |
Oct 26, 2015 | 3.970 | 3.970 | 3.780 | 3.780 | 34,094 | -0.19(-4.79%) |
Oct 23, 2015 | 3.780 | 3.970 | 3.770 | 3.970 | 27,491 | +0.18(+4.75%) |
Oct 22, 2015 | 3.820 | 3.890 | 3.750 | 3.790 | 24,009 | -0.02(-0.52%) |
Oct 21, 2015 | 3.910 | 3.910 | 3.760 | 3.810 | 149,231 | -0.11(-2.81%) |
Oct 20, 2015 | 4.050 | 4.080 | 3.840 | 3.920 | 52,725 | -0.17(-4.16%) |
Oct 19, 2015 | 4.280 | 4.280 | 4.050 | 4.090 | 25,860 | -0.19(-4.44%) |
Oct 16, 2015 | 4.380 | 4.380 | 4.150 | 4.280 | 13,393 | -0.06(-1.38%) |
Oct 15, 2015 | 4.070 | 4.350 | 4.070 | 4.340 | 28,489 | +0.22(+5.34%) |
Oct 14, 2015 | 4.200 | 4.305 | 4.060 | 4.120 | 42,554 | -0.11(-2.60%) |
Oct 13, 2015 | 4.190 | 4.260 | 4.030 | 4.230 | 86,844 | -0.03(-0.70%) |
Oct 09, 2015 | 4.260 | 4.260 | 4.260 | 0 | -0.19(-4.27%) | |
Oct 08, 2015 | 4.305 | 4.500 | 4.170 | 4.450 | 53,956 | +0.15(+3.37%) |
Oct 07, 2015 | 4.400 | 4.400 | 4.280 | 4.305 | 27,768 | -0.04(-0.81%) |
Oct 06, 2015 | 4.150 | 4.430 | 4.150 | 4.340 | 33,965 | +0.14(+3.33%) |
Oct 05, 2015 | 3.900 | 4.250 | 3.900 | 4.200 | 59,409 | +0.35(+9.09%) |
Oct 02, 2015 | 3.700 | 3.880 | 3.690 | 3.850 | 16,652 | +0.12(+3.22%) |
Oct 01, 2015 | 3.850 | 3.950 | 3.720 | 3.730 | 20,239 | -0.17(-4.36%) |
Sep 30, 2015 | 3.850 | 3.900 | 3.680 | 3.900 | 48,802 | +0.11(+2.90%) |
Sep 29, 2015 | 3.830 | 3.850 | 3.750 | 3.790 | 135,158 | -0.06(-1.56%) |
Sep 28, 2015 | 3.970 | 3.970 | 3.750 | 3.850 | 280,950 | -0.12(-3.02%) |
Sep 25, 2015 | 4.220 | 4.220 | 3.950 | 3.970 | 30,604 | -0.24(-5.70%) |
Sep 24, 2015 | 4.180 | 4.250 | 4.030 | 4.210 | 35,826 | +0.07(+1.69%) |
Sep 23, 2015 | 4.080 | 4.200 | 4.070 | 4.140 | 15,620 | +0.05(+1.22%) |
Sep 22, 2015 | 4.210 | 4.210 | 4.060 | 4.090 | 17,258 | -0.23(-5.32%) |
Sep 21, 2015 | 4.270 | 4.530 | 4.250 | 4.320 | 16,461 | +0.01(+0.23%) |
Sep 18, 2015 | 4.480 | 4.580 | 4.300 | 4.310 | 45,687 | -0.20(-4.43%) |
Sep 17, 2015 | 4.330 | 4.580 | 4.280 | 4.510 | 21,612 | +0.17(+3.92%) |
Sep 16, 2015 | 4.150 | 4.420 | 4.130 | 4.340 | 26,991 | +0.09(+2.12%) |
Sep 15, 2015 | 4.000 | 4.250 | 3.980 | 4.250 | 31,369 | +0.28(+7.05%) |
Sep 14, 2015 | 4.100 | 4.110 | 3.850 | 3.970 | 27,781 | -0.14(-3.41%) |
Sep 11, 2015 | 4.200 | 4.200 | 4.060 | 4.110 | 24,551 | -0.12(-2.84%) |
Sep 10, 2015 | 4.190 | 4.380 | 4.160 | 4.230 | 17,885 | +0.06(+1.44%) |
Sep 09, 2015 | 4.290 | 4.460 | 4.160 | 4.170 | 16,163 | -0.04(-0.95%) |
Sep 08, 2015 | 4.120 | 4.270 | 4.010 | 4.210 | 31,759 | +0.14(+3.44%) |
Sep 04, 2015 | 4.070 | 4.070 | 4.070 | 0 | -0.04(-0.97%) | |
Sep 03, 2015 | 4.180 | 4.290 | 4.030 | 4.110 | 38,540 | -0.07(-1.67%) |
Sep 02, 2015 | 4.280 | 4.280 | 4.040 | 4.180 | 32,577 | +0.04(+0.97%) |