Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.211 | 3.350 | 3.192 | 3.311 | 1,268,376 | +0.12(+3.73%) |
Nov 27, 2015 | 3.142 | 3.231 | 3.083 | 3.192 | 680,816 | -0.04(-1.23%) |
Nov 25, 2015 | 3.192 | 3.231 | 3.231 | 3.231 | 897,017 | +0.00(+0.00%) |
Nov 24, 2015 | 3.092 | 3.251 | 3.083 | 3.231 | 1,880,901 | +0.24(+7.95%) |
Nov 23, 2015 | 3.063 | 3.132 | 2.993 | 2.993 | 1,034,664 | -0.09(-2.89%) |
Nov 20, 2015 | 3.192 | 3.221 | 3.008 | 3.083 | 1,938,483 | -0.12(-3.72%) |
Nov 19, 2015 | 2.993 | 3.221 | 2.934 | 3.201 | 2,324,337 | +0.25(+8.39%) |
Nov 18, 2015 | 2.845 | 2.954 | 2.755 | 2.954 | 1,899,955 | +0.13(+4.56%) |
Nov 17, 2015 | 2.954 | 2.964 | 2.755 | 2.825 | 2,451,722 | -0.15(-5.00%) |
Nov 16, 2015 | 2.944 | 3.043 | 2.855 | 2.974 | 1,778,449 | +0.04(+1.35%) |
Nov 13, 2015 | 2.795 | 2.944 | 2.721 | 2.934 | 2,948,255 | +0.14(+4.96%) |
Nov 12, 2015 | 2.805 | 2.874 | 2.746 | 2.795 | 1,748,423 | -0.06(-2.08%) |
Nov 11, 2015 | 2.874 | 2.914 | 2.805 | 2.855 | 1,040,703 | -0.02(-0.69%) |
Nov 10, 2015 | 2.964 | 2.974 | 2.845 | 2.874 | 1,277,304 | -0.14(-4.61%) |
Nov 09, 2015 | 2.954 | 3.033 | 2.864 | 3.013 | 1,272,669 | +0.07(+2.36%) |
Nov 06, 2015 | 2.983 | 3.013 | 2.874 | 2.944 | 1,750,682 | -0.15(-4.81%) |
Nov 05, 2015 | 3.182 | 3.192 | 3.063 | 3.092 | 1,472,112 | -0.09(-2.80%) |
Nov 04, 2015 | 3.429 | 3.429 | 3.152 | 3.182 | 1,966,127 | -0.22(-6.41%) |
Nov 03, 2015 | 3.281 | 3.420 | 3.221 | 3.400 | 1,554,174 | +0.07(+2.08%) |
Nov 02, 2015 | 3.241 | 3.350 | 3.132 | 3.330 | 1,495,378 | +0.05(+1.51%) |
Oct 30, 2015 | 3.360 | 3.390 | 3.241 | 3.281 | 1,499,715 | -0.08(-2.36%) |
Oct 29, 2015 | 3.598 | 3.648 | 3.320 | 3.360 | 1,719,434 | -0.29(-7.88%) |
Oct 28, 2015 | 3.687 | 3.856 | 3.529 | 3.648 | 2,176,196 | +0.06(+1.66%) |
Oct 27, 2015 | 3.638 | 3.717 | 3.529 | 3.588 | 1,659,548 | -0.10(-2.69%) |
Oct 26, 2015 | 3.648 | 3.737 | 3.568 | 3.687 | 1,573,621 | +0.03(+0.81%) |
Oct 23, 2015 | 3.757 | 3.766 | 3.568 | 3.657 | 1,683,636 | +0.00(+0.00%) |
Oct 22, 2015 | 3.628 | 3.766 | 3.618 | 3.657 | 857,016 | +0.03(+0.82%) |
Oct 21, 2015 | 3.806 | 3.826 | 3.618 | 3.628 | 1,439,940 | -0.24(-6.15%) |
Oct 20, 2015 | 3.747 | 3.925 | 3.717 | 3.866 | 1,705,135 | +0.16(+4.28%) |
Oct 19, 2015 | 3.994 | 4.014 | 3.638 | 3.707 | 2,237,716 | -0.32(-7.88%) |
Oct 16, 2015 | 4.173 | 4.203 | 4.004 | 4.024 | 2,058,632 | -0.16(-3.79%) |
Oct 15, 2015 | 4.014 | 4.252 | 3.915 | 4.183 | 2,653,002 | +0.18(+4.46%) |
Oct 14, 2015 | 3.836 | 4.084 | 3.826 | 4.004 | 2,949,500 | +0.15(+3.86%) |
Oct 13, 2015 | 3.697 | 3.860 | 3.628 | 3.856 | 2,020,853 | +0.18(+4.85%) |
Oct 12, 2015 | 3.915 | 3.955 | 3.648 | 3.677 | 1,408,382 | -0.15(-3.89%) |
Oct 09, 2015 | 3.776 | 3.836 | 3.677 | 3.826 | 1,616,114 | +0.19(+5.18%) |
Oct 08, 2015 | 3.677 | 3.786 | 3.613 | 3.638 | 2,121,610 | -0.16(-4.18%) |
Oct 07, 2015 | 3.727 | 3.836 | 3.608 | 3.796 | 3,944,948 | -0.02(-0.52%) |
Oct 06, 2015 | 3.687 | 3.871 | 3.628 | 3.816 | 4,374,731 | +0.25(+6.94%) |
Oct 05, 2015 | 3.598 | 3.776 | 3.499 | 3.568 | 2,987,790 | +0.02(+0.56%) |
Oct 02, 2015 | 3.211 | 3.578 | 3.172 | 3.548 | 1,951,448 | +0.46(+14.74%) |
Oct 01, 2015 | 3.201 | 3.320 | 3.033 | 3.092 | 1,183,479 | -0.08(-2.50%) |
Sep 30, 2015 | 2.934 | 3.182 | 2.914 | 3.172 | 1,666,932 | +0.23(+7.74%) |
Sep 29, 2015 | 2.993 | 3.083 | 2.934 | 2.944 | 885,584 | -0.02(-0.67%) |
Sep 28, 2015 | 3.083 | 3.092 | 2.964 | 2.964 | 1,336,112 | -0.24(-7.43%) |
Sep 25, 2015 | 3.201 | 3.330 | 3.142 | 3.201 | 1,289,462 | -0.06(-1.82%) |
Sep 24, 2015 | 3.013 | 3.271 | 2.964 | 3.261 | 2,215,117 | +0.32(+10.77%) |
Sep 23, 2015 | 3.132 | 3.132 | 2.914 | 2.944 | 1,505,307 | -0.12(-3.88%) |
Sep 22, 2015 | 3.132 | 3.152 | 3.053 | 3.063 | 984,099 | -0.15(-4.63%) |
Sep 21, 2015 | 3.211 | 3.301 | 3.152 | 3.211 | 1,749,021 | +0.00(+0.00%) |
Sep 18, 2015 | 3.231 | 3.335 | 3.122 | 3.211 | 18,323,920 | +0.05(+1.57%) |
Sep 17, 2015 | 3.073 | 3.221 | 3.013 | 3.162 | 2,931,788 | +0.06(+1.92%) |
Sep 16, 2015 | 3.033 | 3.102 | 2.974 | 3.102 | 2,715,288 | +0.15(+5.03%) |
Sep 15, 2015 | 2.845 | 3.033 | 2.825 | 2.954 | 3,111,069 | +0.10(+3.47%) |
Sep 14, 2015 | 2.805 | 2.874 | 2.736 | 2.855 | 3,906,873 | +0.02(+0.70%) |
Sep 11, 2015 | 2.755 | 2.845 | 2.646 | 2.835 | 2,296,381 | +0.05(+1.78%) |
Sep 10, 2015 | 2.944 | 2.954 | 2.726 | 2.785 | 2,920,048 | -0.08(-2.77%) |
Sep 09, 2015 | 2.974 | 3.102 | 2.835 | 2.864 | 1,437,345 | -0.13(-4.30%) |
Sep 08, 2015 | 3.033 | 3.062 | 2.934 | 2.993 | 1,609,244 | +0.02(+0.67%) |
Sep 04, 2015 | 3.013 | 2.974 | 2.974 | 2.974 | 3,137,796 | -0.04(-1.32%) |
Sep 03, 2015 | 3.073 | 3.301 | 3.003 | 3.013 | 2,450,115 | -0.10(-3.18%) |
Sep 02, 2015 | 3.281 | 3.360 | 3.023 | 3.112 | 2,096,709 | -0.12(-3.68%) |