Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.880 | 2.880 | 2.645 | 2.715 | 539,506 | -0.10(-3.72%) |
Nov 27, 2015 | 2.800 | 2.870 | 2.770 | 2.820 | 160,842 | +0.03(+1.08%) |
Nov 25, 2015 | 2.760 | 2.790 | 2.790 | 2.790 | 407,700 | +0.07(+2.57%) |
Nov 24, 2015 | 2.500 | 2.750 | 2.390 | 2.720 | 830,268 | +0.22(+8.80%) |
Nov 23, 2015 | 2.390 | 2.635 | 2.380 | 2.500 | 1,444,107 | +0.07(+2.88%) |
Nov 20, 2015 | 2.450 | 2.540 | 2.370 | 2.430 | 509,462 | +0.03(+1.25%) |
Nov 19, 2015 | 2.510 | 2.540 | 2.270 | 2.400 | 1,869,317 | -0.10(-4.00%) |
Nov 18, 2015 | 2.650 | 2.670 | 2.470 | 2.500 | 1,188,763 | -0.18(-6.72%) |
Nov 17, 2015 | 2.750 | 2.820 | 2.650 | 2.680 | 1,538,249 | -0.13(-4.63%) |
Nov 16, 2015 | 2.770 | 2.910 | 2.680 | 2.810 | 489,612 | +0.05(+1.81%) |
Nov 13, 2015 | 2.820 | 2.882 | 2.660 | 2.760 | 1,244,737 | -0.11(-3.83%) |
Nov 12, 2015 | 3.000 | 3.060 | 2.850 | 2.870 | 516,885 | -0.13(-4.33%) |
Nov 11, 2015 | 3.080 | 3.080 | 2.989 | 3.000 | 263,606 | -0.05(-1.64%) |
Nov 10, 2015 | 3.080 | 3.230 | 2.900 | 3.050 | 733,556 | -0.15(-4.69%) |
Nov 09, 2015 | 3.200 | 3.240 | 3.110 | 3.200 | 461,288 | -0.02(-0.62%) |
Nov 06, 2015 | 3.190 | 3.270 | 3.125 | 3.220 | 315,681 | +0.01(+0.31%) |
Nov 05, 2015 | 3.360 | 3.360 | 3.155 | 3.210 | 344,955 | -0.15(-4.46%) |
Nov 04, 2015 | 3.380 | 3.430 | 3.250 | 3.360 | 305,442 | +0.01(+0.30%) |
Nov 03, 2015 | 3.330 | 3.490 | 3.330 | 3.350 | 419,190 | +0.01(+0.30%) |
Nov 02, 2015 | 3.190 | 3.380 | 3.140 | 3.340 | 485,382 | +0.18(+5.70%) |
Oct 30, 2015 | 3.130 | 3.340 | 3.120 | 3.160 | 513,778 | +0.03(+0.96%) |
Oct 29, 2015 | 3.440 | 3.490 | 3.130 | 3.130 | 959,750 | -0.37(-10.57%) |
Oct 28, 2015 | 3.270 | 3.500 | 3.230 | 3.500 | 295,537 | +0.23(+7.03%) |
Oct 27, 2015 | 3.310 | 3.420 | 3.240 | 3.270 | 403,222 | -0.07(-2.10%) |
Oct 26, 2015 | 3.310 | 3.460 | 3.260 | 3.340 | 192,892 | +0.00(+0.00%) |
Oct 23, 2015 | 3.330 | 3.420 | 3.290 | 3.340 | 257,608 | +0.05(+1.52%) |
Oct 22, 2015 | 3.200 | 3.300 | 3.090 | 3.290 | 379,700 | +0.12(+3.95%) |
Oct 21, 2015 | 3.280 | 3.290 | 3.030 | 3.165 | 325,365 | -0.08(-2.31%) |
Oct 20, 2015 | 3.420 | 3.440 | 3.220 | 3.240 | 224,705 | -0.17(-4.99%) |
Oct 19, 2015 | 3.360 | 3.550 | 3.270 | 3.410 | 344,412 | +0.05(+1.49%) |
Oct 16, 2015 | 3.440 | 3.520 | 3.280 | 3.360 | 266,883 | -0.06(-1.75%) |
Oct 15, 2015 | 3.110 | 3.430 | 3.110 | 3.420 | 410,591 | +0.30(+9.62%) |
Oct 14, 2015 | 3.170 | 3.240 | 3.100 | 3.120 | 238,388 | -0.02(-0.64%) |
Oct 13, 2015 | 3.080 | 3.240 | 3.070 | 3.140 | 441,363 | +0.02(+0.64%) |
Oct 12, 2015 | 3.220 | 3.230 | 3.080 | 3.120 | 237,667 | -0.06(-1.89%) |
Oct 09, 2015 | 3.090 | 3.270 | 3.040 | 3.180 | 376,187 | +0.10(+3.25%) |
Oct 08, 2015 | 3.090 | 3.129 | 2.922 | 3.080 | 437,810 | -0.03(-0.96%) |
Oct 07, 2015 | 3.000 | 3.150 | 2.810 | 3.110 | 916,721 | +0.17(+5.78%) |
Oct 06, 2015 | 3.020 | 3.070 | 2.760 | 2.940 | 749,835 | -0.05(-1.67%) |
Oct 05, 2015 | 3.030 | 3.120 | 2.900 | 2.990 | 546,932 | -0.04(-1.32%) |
Oct 02, 2015 | 2.890 | 3.110 | 2.810 | 3.030 | 767,624 | +0.19(+6.69%) |
Oct 01, 2015 | 3.040 | 3.050 | 2.720 | 2.840 | 1,637,285 | -0.16(-5.33%) |
Sep 30, 2015 | 3.150 | 3.190 | 2.930 | 3.000 | 1,554,382 | -0.12(-3.85%) |
Sep 29, 2015 | 3.390 | 3.595 | 3.050 | 3.120 | 896,868 | -0.35(-10.09%) |
Sep 28, 2015 | 3.650 | 3.680 | 3.370 | 3.470 | 611,369 | -0.30(-7.96%) |
Sep 25, 2015 | 4.160 | 4.160 | 3.660 | 3.770 | 668,844 | -0.32(-7.82%) |
Sep 24, 2015 | 4.000 | 4.120 | 3.980 | 4.090 | 611,260 | +0.06(+1.49%) |
Sep 23, 2015 | 4.120 | 4.180 | 3.980 | 4.030 | 258,322 | -0.09(-2.18%) |
Sep 22, 2015 | 4.220 | 4.260 | 3.970 | 4.120 | 415,055 | -0.01(-0.24%) |
Sep 21, 2015 | 4.490 | 4.510 | 4.060 | 4.130 | 927,469 | -0.30(-6.77%) |
Sep 18, 2015 | 4.260 | 4.524 | 4.250 | 4.430 | 768,621 | +0.07(+1.61%) |
Sep 17, 2015 | 4.110 | 4.480 | 4.080 | 4.360 | 953,070 | +0.26(+6.34%) |
Sep 16, 2015 | 4.180 | 4.180 | 3.960 | 4.100 | 404,816 | -0.03(-0.73%) |
Sep 15, 2015 | 4.080 | 4.200 | 3.995 | 4.130 | 652,499 | +0.02(+0.49%) |
Sep 14, 2015 | 3.940 | 4.140 | 3.780 | 4.110 | 560,824 | +0.21(+5.38%) |
Sep 11, 2015 | 4.090 | 4.090 | 3.770 | 3.900 | 906,010 | -0.24(-5.80%) |
Sep 10, 2015 | 3.980 | 4.150 | 3.980 | 4.140 | 559,045 | +0.17(+4.28%) |
Sep 09, 2015 | 3.960 | 4.120 | 3.930 | 3.970 | 615,921 | +0.08(+2.06%) |
Sep 08, 2015 | 3.810 | 3.990 | 3.750 | 3.890 | 439,802 | +0.19(+5.14%) |
Sep 04, 2015 | 3.580 | 3.700 | 3.700 | 3.700 | 436,400 | +0.02(+0.54%) |
Sep 03, 2015 | 3.780 | 3.930 | 3.660 | 3.680 | 412,012 | -0.09(-2.39%) |
Sep 02, 2015 | 3.700 | 3.780 | 3.620 | 3.770 | 302,647 | +0.15(+4.14%) |