Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.370 | 3.370 | 3.210 | 3.290 | 729,278 | +0.02(+0.61%) |
Nov 27, 2015 | 3.170 | 3.280 | 3.170 | 3.270 | 258,001 | +0.07(+2.19%) |
Nov 25, 2015 | 3.180 | 3.200 | 3.200 | 3.200 | 889,500 | +0.04(+1.27%) |
Nov 24, 2015 | 3.160 | 3.190 | 3.060 | 3.160 | 607,639 | +0.00(+0.00%) |
Nov 23, 2015 | 3.000 | 3.200 | 2.970 | 3.160 | 717,274 | +0.13(+4.29%) |
Nov 20, 2015 | 3.060 | 3.090 | 2.980 | 3.030 | 520,864 | -0.03(-0.98%) |
Nov 19, 2015 | 3.110 | 3.125 | 2.830 | 3.060 | 655,543 | -0.05(-1.61%) |
Nov 18, 2015 | 3.050 | 3.140 | 3.030 | 3.110 | 414,657 | +0.10(+3.32%) |
Nov 17, 2015 | 3.050 | 3.180 | 2.990 | 3.010 | 446,564 | -0.07(-2.27%) |
Nov 16, 2015 | 3.110 | 3.170 | 2.960 | 3.080 | 867,539 | -0.05(-1.60%) |
Nov 13, 2015 | 3.070 | 3.215 | 2.980 | 3.130 | 545,259 | +0.02(+0.64%) |
Nov 12, 2015 | 3.100 | 3.180 | 3.010 | 3.110 | 867,449 | -0.03(-0.96%) |
Nov 11, 2015 | 3.220 | 3.240 | 3.110 | 3.140 | 851,234 | -0.09(-2.79%) |
Nov 10, 2015 | 3.230 | 3.250 | 3.100 | 3.230 | 819,775 | -0.03(-0.92%) |
Nov 09, 2015 | 3.010 | 3.306 | 2.990 | 3.260 | 2,015,852 | +0.25(+8.31%) |
Nov 06, 2015 | 2.960 | 3.040 | 2.860 | 3.010 | 1,016,366 | +0.01(+0.33%) |
Nov 05, 2015 | 2.940 | 3.050 | 2.730 | 3.000 | 1,157,160 | +0.03(+1.01%) |
Nov 04, 2015 | 3.050 | 3.080 | 2.884 | 2.970 | 1,089,318 | -0.06(-1.98%) |
Nov 03, 2015 | 3.020 | 3.090 | 2.880 | 3.030 | 1,077,469 | +0.00(+0.00%) |
Nov 02, 2015 | 3.010 | 3.120 | 2.960 | 3.030 | 1,115,612 | +0.04(+1.34%) |
Oct 30, 2015 | 2.910 | 3.000 | 2.830 | 2.990 | 951,681 | +0.08(+2.75%) |
Oct 29, 2015 | 2.880 | 3.090 | 2.870 | 2.910 | 1,170,671 | +0.04(+1.39%) |
Oct 28, 2015 | 2.720 | 3.060 | 2.610 | 2.870 | 2,799,818 | +0.17(+6.30%) |
Oct 27, 2015 | 2.430 | 2.900 | 2.410 | 2.700 | 2,630,328 | +0.25(+10.20%) |
Oct 26, 2015 | 2.420 | 2.494 | 2.355 | 2.450 | 690,606 | +0.06(+2.51%) |
Oct 23, 2015 | 2.340 | 2.490 | 2.310 | 2.390 | 745,932 | +0.09(+3.91%) |
Oct 22, 2015 | 2.360 | 2.460 | 2.240 | 2.300 | 524,598 | -0.06(-2.54%) |
Oct 21, 2015 | 2.370 | 2.440 | 2.195 | 2.360 | 1,278,372 | +0.00(+0.00%) |
Oct 20, 2015 | 2.450 | 2.530 | 2.300 | 2.360 | 1,164,879 | -0.08(-3.28%) |
Oct 19, 2015 | 2.200 | 2.470 | 2.100 | 2.440 | 2,116,243 | +0.24(+10.91%) |
Oct 16, 2015 | 2.230 | 2.280 | 2.167 | 2.200 | 580,674 | -0.02(-0.90%) |
Oct 15, 2015 | 2.140 | 2.230 | 2.115 | 2.220 | 767,722 | +0.10(+4.72%) |
Oct 14, 2015 | 2.100 | 2.180 | 2.040 | 2.120 | 569,358 | +0.05(+2.42%) |
Oct 13, 2015 | 2.150 | 2.190 | 2.070 | 2.070 | 346,247 | -0.09(-4.17%) |
Oct 12, 2015 | 2.190 | 2.190 | 2.100 | 2.160 | 376,887 | -0.01(-0.46%) |
Oct 09, 2015 | 2.100 | 2.170 | 2.050 | 2.170 | 845,293 | +0.12(+5.85%) |
Oct 08, 2015 | 2.040 | 2.100 | 1.950 | 2.050 | 586,806 | -0.02(-0.97%) |
Oct 07, 2015 | 2.070 | 2.150 | 1.990 | 2.070 | 826,124 | -0.01(-0.48%) |
Oct 06, 2015 | 1.850 | 2.130 | 1.700 | 2.080 | 1,139,254 | +0.24(+13.04%) |
Oct 05, 2015 | 1.760 | 1.840 | 1.700 | 1.840 | 500,997 | +0.11(+6.36%) |
Oct 02, 2015 | 1.600 | 1.730 | 1.600 | 1.730 | 426,904 | +0.14(+8.81%) |
Oct 01, 2015 | 1.700 | 1.720 | 1.590 | 1.590 | 476,026 | -0.13(-7.56%) |
Sep 30, 2015 | 1.640 | 1.750 | 1.610 | 1.720 | 907,458 | +0.11(+6.83%) |
Sep 29, 2015 | 1.570 | 1.690 | 1.500 | 1.610 | 849,035 | +0.04(+2.55%) |
Sep 28, 2015 | 1.720 | 1.790 | 1.500 | 1.570 | 1,388,387 | -0.13(-7.65%) |
Sep 25, 2015 | 1.850 | 1.850 | 1.700 | 1.700 | 837,649 | -0.11(-6.08%) |
Sep 24, 2015 | 1.850 | 1.860 | 1.780 | 1.810 | 715,478 | -0.04(-2.16%) |
Sep 23, 2015 | 1.890 | 1.930 | 1.810 | 1.850 | 660,452 | -0.05(-2.63%) |
Sep 22, 2015 | 2.020 | 2.040 | 1.850 | 1.900 | 1,537,901 | -0.14(-6.86%) |
Sep 21, 2015 | 2.230 | 2.250 | 2.030 | 2.040 | 929,766 | -0.15(-6.85%) |
Sep 18, 2015 | 2.280 | 2.350 | 2.180 | 2.190 | 1,160,225 | -0.14(-6.01%) |
Sep 17, 2015 | 2.150 | 2.330 | 2.140 | 2.330 | 737,834 | +0.16(+7.37%) |
Sep 16, 2015 | 2.240 | 2.275 | 2.140 | 2.170 | 490,402 | -0.08(-3.56%) |
Sep 15, 2015 | 2.250 | 2.280 | 2.200 | 2.250 | 282,243 | -0.01(-0.44%) |
Sep 14, 2015 | 2.250 | 2.280 | 2.185 | 2.260 | 552,581 | +0.04(+1.80%) |
Sep 11, 2015 | 2.180 | 2.250 | 2.170 | 2.220 | 428,719 | +0.01(+0.45%) |
Sep 10, 2015 | 2.210 | 2.240 | 2.160 | 2.210 | 529,318 | -0.02(-0.90%) |
Sep 09, 2015 | 2.340 | 2.380 | 2.210 | 2.230 | 831,711 | -0.10(-4.29%) |
Sep 08, 2015 | 2.540 | 2.620 | 2.270 | 2.330 | 3,804,963 | +0.18(+8.37%) |
Sep 04, 2015 | 2.060 | 2.150 | 2.150 | 2.150 | 477,600 | +0.04(+1.90%) |
Sep 03, 2015 | 2.150 | 2.240 | 2.100 | 2.110 | 616,168 | -0.06(-2.76%) |
Sep 02, 2015 | 2.150 | 2.210 | 2.070 | 2.170 | 540,407 | +0.05(+2.36%) |