Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.600 | 2.620 | 2.550 | 2.570 | 333,540 | -0.06(-2.28%) |
Nov 27, 2015 | 2.600 | 2.650 | 2.530 | 2.630 | 68,480 | +0.01(+0.38%) |
Nov 25, 2015 | 2.650 | 2.620 | 2.620 | 2.620 | 642,600 | -0.04(-1.50%) |
Nov 24, 2015 | 2.620 | 2.680 | 2.560 | 2.660 | 131,506 | +0.05(+1.92%) |
Nov 23, 2015 | 2.660 | 2.720 | 2.600 | 2.610 | 214,145 | -0.08(-2.97%) |
Nov 20, 2015 | 2.700 | 2.770 | 2.670 | 2.690 | 198,475 | -0.02(-0.74%) |
Nov 19, 2015 | 2.500 | 2.740 | 2.490 | 2.710 | 479,832 | +0.21(+8.40%) |
Nov 18, 2015 | 2.370 | 2.530 | 2.345 | 2.500 | 245,083 | +0.12(+5.04%) |
Nov 17, 2015 | 2.380 | 2.420 | 2.340 | 2.380 | 185,583 | +0.01(+0.42%) |
Nov 16, 2015 | 2.430 | 2.430 | 2.210 | 2.370 | 563,488 | -0.08(-3.46%) |
Nov 13, 2015 | 2.470 | 2.520 | 2.430 | 2.455 | 190,705 | -0.04(-1.80%) |
Nov 12, 2015 | 2.400 | 2.510 | 2.400 | 2.500 | 295,522 | +0.05(+2.04%) |
Nov 11, 2015 | 2.510 | 2.510 | 2.420 | 2.450 | 257,724 | -0.05(-2.00%) |
Nov 10, 2015 | 2.570 | 2.570 | 2.450 | 2.500 | 307,563 | -0.04(-1.57%) |
Nov 09, 2015 | 2.550 | 2.640 | 2.490 | 2.540 | 841,755 | +0.04(+1.60%) |
Nov 06, 2015 | 3.100 | 3.250 | 2.332 | 2.500 | 2,198,011 | -0.99(-28.37%) |
Nov 05, 2015 | 3.720 | 3.720 | 3.430 | 3.490 | 288,400 | -0.18(-4.90%) |
Nov 04, 2015 | 3.370 | 3.700 | 3.330 | 3.670 | 371,511 | +0.30(+8.90%) |
Nov 03, 2015 | 3.280 | 3.430 | 3.278 | 3.370 | 330,008 | +0.08(+2.43%) |
Nov 02, 2015 | 3.270 | 3.305 | 3.260 | 3.290 | 222,658 | -0.01(-0.30%) |
Oct 30, 2015 | 3.420 | 3.470 | 3.230 | 3.300 | 326,322 | -0.05(-1.49%) |
Oct 29, 2015 | 3.160 | 3.360 | 3.160 | 3.350 | 480,838 | +0.20(+6.35%) |
Oct 28, 2015 | 3.230 | 3.350 | 3.150 | 3.150 | 433,858 | -0.05(-1.56%) |
Oct 27, 2015 | 3.360 | 3.360 | 3.150 | 3.200 | 275,933 | +0.00(+0.00%) |
Oct 26, 2015 | 3.560 | 3.560 | 3.180 | 3.200 | 526,860 | -0.36(-10.11%) |
Oct 23, 2015 | 3.520 | 3.600 | 3.430 | 3.560 | 233,167 | +0.06(+1.71%) |
Oct 22, 2015 | 3.490 | 3.570 | 3.435 | 3.500 | 238,112 | +0.02(+0.57%) |
Oct 21, 2015 | 3.710 | 3.710 | 3.470 | 3.480 | 190,645 | -0.21(-5.69%) |
Oct 20, 2015 | 3.670 | 3.700 | 3.620 | 3.690 | 93,618 | +0.01(+0.27%) |
Oct 19, 2015 | 3.680 | 3.720 | 3.610 | 3.680 | 187,889 | -0.01(-0.27%) |
Oct 16, 2015 | 3.780 | 3.780 | 3.674 | 3.690 | 144,652 | -0.06(-1.60%) |
Oct 15, 2015 | 3.740 | 3.830 | 3.640 | 3.750 | 170,512 | +0.04(+1.08%) |
Oct 14, 2015 | 3.730 | 3.740 | 3.610 | 3.710 | 130,745 | -0.01(-0.27%) |
Oct 13, 2015 | 3.760 | 3.800 | 3.690 | 3.720 | 105,951 | -0.05(-1.33%) |
Oct 12, 2015 | 3.850 | 3.850 | 3.730 | 3.770 | 122,943 | -0.06(-1.57%) |
Oct 09, 2015 | 3.820 | 3.890 | 3.770 | 3.830 | 270,418 | +0.03(+0.79%) |
Oct 08, 2015 | 3.710 | 3.820 | 3.660 | 3.800 | 250,461 | +0.09(+2.43%) |
Oct 07, 2015 | 3.730 | 3.760 | 3.630 | 3.710 | 246,485 | +0.00(+0.00%) |
Oct 06, 2015 | 3.680 | 3.730 | 3.570 | 3.710 | 134,545 | +0.05(+1.37%) |
Oct 05, 2015 | 3.680 | 3.750 | 3.640 | 3.660 | 177,014 | +0.04(+1.10%) |
Oct 02, 2015 | 3.460 | 3.690 | 3.450 | 3.620 | 224,403 | +0.09(+2.55%) |
Oct 01, 2015 | 3.610 | 3.640 | 3.460 | 3.530 | 206,760 | -0.08(-2.22%) |
Sep 30, 2015 | 3.520 | 3.665 | 3.470 | 3.610 | 308,618 | +0.14(+4.03%) |
Sep 29, 2015 | 3.480 | 3.670 | 3.405 | 3.470 | 396,227 | +0.01(+0.29%) |
Sep 28, 2015 | 3.760 | 3.790 | 3.400 | 3.460 | 566,924 | -0.30(-7.98%) |
Sep 25, 2015 | 4.230 | 4.250 | 3.720 | 3.760 | 847,526 | -0.44(-10.48%) |
Sep 24, 2015 | 4.250 | 4.305 | 4.120 | 4.200 | 313,158 | -0.07(-1.64%) |
Sep 23, 2015 | 4.480 | 4.570 | 4.255 | 4.270 | 213,209 | -0.22(-4.90%) |
Sep 22, 2015 | 4.700 | 4.702 | 4.400 | 4.490 | 344,301 | -0.28(-5.87%) |
Sep 21, 2015 | 4.860 | 4.890 | 4.730 | 4.770 | 169,190 | -0.06(-1.24%) |
Sep 18, 2015 | 4.700 | 4.840 | 4.680 | 4.830 | 338,265 | +0.07(+1.47%) |
Sep 17, 2015 | 4.720 | 4.850 | 4.720 | 4.760 | 123,536 | +0.04(+0.85%) |
Sep 16, 2015 | 4.810 | 4.890 | 4.710 | 4.720 | 225,780 | -0.12(-2.48%) |
Sep 15, 2015 | 4.790 | 4.890 | 4.680 | 4.840 | 168,270 | +0.05(+1.04%) |
Sep 14, 2015 | 4.890 | 4.890 | 4.700 | 4.790 | 251,252 | -0.10(-2.04%) |
Sep 11, 2015 | 5.000 | 5.000 | 4.850 | 4.890 | 258,725 | -0.16(-3.17%) |
Sep 10, 2015 | 4.840 | 5.130 | 4.792 | 5.050 | 162,597 | +0.16(+3.27%) |
Sep 09, 2015 | 5.210 | 5.250 | 4.850 | 4.890 | 368,685 | -0.20(-3.93%) |
Sep 08, 2015 | 4.700 | 5.140 | 4.690 | 5.090 | 767,658 | +0.46(+9.94%) |
Sep 04, 2015 | 4.690 | 4.630 | 4.630 | 4.630 | 287,900 | -0.10(-2.11%) |
Sep 03, 2015 | 4.670 | 4.830 | 4.640 | 4.730 | 406,008 | +0.08(+1.72%) |
Sep 02, 2015 | 4.630 | 4.680 | 4.483 | 4.650 | 270,909 | +0.10(+2.20%) |