Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.982 | 4.983 | 4.853 | 4.902 | 47,947,404 | -0.03(-0.63%) |
Nov 27, 2015 | 4.950 | 4.969 | 4.889 | 4.933 | 14,035,708 | +0.02(+0.36%) |
Nov 25, 2015 | 4.923 | 4.915 | 4.915 | 4.915 | 28,840,582 | +0.01(+0.22%) |
Nov 24, 2015 | 4.824 | 4.941 | 4.748 | 4.904 | 68,204,040 | -0.02(-0.31%) |
Nov 23, 2015 | 4.966 | 5.022 | 4.857 | 4.919 | 58,154,600 | -0.04(-0.81%) |
Nov 20, 2015 | 4.931 | 4.974 | 4.919 | 4.959 | 52,550,348 | +0.10(+1.99%) |
Nov 19, 2015 | 4.864 | 4.931 | 4.838 | 4.863 | 53,506,576 | +0.01(+0.15%) |
Nov 18, 2015 | 4.644 | 4.869 | 4.632 | 4.856 | 100,990,752 | +0.26(+5.73%) |
Nov 17, 2015 | 4.604 | 4.689 | 4.555 | 4.592 | 114,034,824 | +0.02(+0.34%) |
Nov 16, 2015 | 4.379 | 4.583 | 4.348 | 4.577 | 95,569,480 | +0.18(+4.17%) |
Nov 13, 2015 | 4.609 | 4.623 | 4.386 | 4.393 | 101,856,000 | -0.27(-5.88%) |
Nov 12, 2015 | 4.746 | 4.818 | 4.657 | 4.668 | 71,037,056 | -0.14(-2.90%) |
Nov 11, 2015 | 4.866 | 4.935 | 4.783 | 4.807 | 51,914,036 | -0.02(-0.44%) |
Nov 10, 2015 | 4.786 | 4.839 | 4.743 | 4.829 | 50,855,132 | -0.03(-0.71%) |
Nov 09, 2015 | 4.967 | 4.987 | 4.771 | 4.863 | 77,817,712 | -0.16(-3.22%) |
Nov 06, 2015 | 4.987 | 5.041 | 4.888 | 5.025 | 70,198,128 | +0.02(+0.33%) |
Nov 05, 2015 | 5.068 | 5.105 | 4.936 | 5.008 | 73,281,888 | -0.04(-0.88%) |
Nov 04, 2015 | 5.101 | 5.115 | 4.993 | 5.053 | 75,099,888 | +0.00(+0.04%) |
Nov 03, 2015 | 4.972 | 5.109 | 4.949 | 5.051 | 63,663,668 | +0.05(+0.95%) |
Nov 02, 2015 | 4.874 | 5.019 | 4.847 | 5.003 | 56,943,924 | +0.16(+3.41%) |
Oct 30, 2015 | 4.912 | 4.937 | 4.838 | 4.838 | 61,862,876 | -0.07(-1.37%) |
Oct 29, 2015 | 4.860 | 4.929 | 4.845 | 4.905 | 51,320,036 | -0.02(-0.37%) |
Oct 28, 2015 | 4.834 | 4.927 | 4.714 | 4.923 | 107,612,416 | +0.11(+2.32%) |
Oct 27, 2015 | 4.742 | 4.829 | 4.738 | 4.812 | 53,808,384 | +0.03(+0.65%) |
Oct 26, 2015 | 4.761 | 4.807 | 4.707 | 4.781 | 61,768,504 | +0.01(+0.30%) |
Oct 23, 2015 | 4.756 | 4.824 | 4.685 | 4.767 | 105,134,680 | +0.37(+8.32%) |
Oct 22, 2015 | 4.258 | 4.411 | 4.223 | 4.401 | 133,721,200 | +0.25(+5.93%) |
Oct 21, 2015 | 4.289 | 4.301 | 4.142 | 4.154 | 90,906,936 | -0.07(-1.61%) |
Oct 20, 2015 | 4.268 | 4.296 | 4.182 | 4.222 | 74,752,672 | -0.07(-1.66%) |
Oct 19, 2015 | 4.198 | 4.300 | 4.175 | 4.293 | 84,281,248 | +0.08(+1.79%) |
Oct 16, 2015 | 4.194 | 4.226 | 4.133 | 4.218 | 68,339,024 | +0.05(+1.24%) |
Oct 15, 2015 | 4.015 | 4.167 | 4.001 | 4.166 | 110,236,904 | +0.19(+4.89%) |
Oct 14, 2015 | 3.990 | 4.050 | 3.921 | 3.972 | 94,429,904 | -0.02(-0.43%) |
Oct 13, 2015 | 3.999 | 4.123 | 3.979 | 3.989 | 109,504,936 | -0.08(-1.96%) |
Oct 12, 2015 | 4.065 | 4.093 | 4.021 | 4.069 | 78,539,216 | +0.03(+0.84%) |
Oct 09, 2015 | 3.991 | 4.064 | 3.960 | 4.035 | 90,277,744 | +0.05(+1.22%) |
Oct 08, 2015 | 3.896 | 4.007 | 3.781 | 3.986 | 150,289,872 | +0.05(+1.22%) |
Oct 07, 2015 | 3.945 | 3.966 | 3.791 | 3.938 | 130,298,912 | +0.06(+1.61%) |
Oct 06, 2015 | 3.903 | 3.938 | 3.778 | 3.876 | 118,551,728 | -0.06(-1.43%) |
Oct 05, 2015 | 3.848 | 3.956 | 3.824 | 3.932 | 107,088,128 | +0.17(+4.56%) |
Oct 02, 2015 | 3.431 | 3.765 | 3.397 | 3.761 | 163,532,720 | +0.19(+5.19%) |
Oct 01, 2015 | 3.548 | 3.577 | 3.408 | 3.575 | 112,847,272 | +0.05(+1.40%) |
Sep 30, 2015 | 3.444 | 3.542 | 3.405 | 3.526 | 171,969,920 | +0.22(+6.62%) |
Sep 29, 2015 | 3.381 | 3.484 | 3.232 | 3.307 | 188,355,408 | -0.05(-1.48%) |
Sep 28, 2015 | 3.622 | 3.629 | 3.324 | 3.357 | 185,420,672 | -0.32(-8.62%) |
Sep 25, 2015 | 3.892 | 3.898 | 3.600 | 3.673 | 146,229,808 | -0.09(-2.43%) |
Sep 24, 2015 | 3.696 | 3.808 | 3.599 | 3.765 | 151,278,144 | -0.04(-1.16%) |
Sep 23, 2015 | 3.829 | 3.859 | 3.748 | 3.809 | 115,202,416 | +0.01(+0.16%) |
Sep 22, 2015 | 3.794 | 3.837 | 3.691 | 3.803 | 146,209,360 | -0.18(-4.41%) |
Sep 21, 2015 | 4.005 | 4.074 | 3.872 | 3.978 | 103,164,856 | +0.03(+0.85%) |
Sep 18, 2015 | 3.930 | 4.085 | 3.921 | 3.945 | 140,315,024 | -0.17(-4.23%) |
Sep 17, 2015 | 4.103 | 4.300 | 4.064 | 4.119 | 124,811,584 | +0.01(+0.28%) |
Sep 16, 2015 | 4.048 | 4.122 | 4.003 | 4.107 | 72,158,776 | +0.07(+1.67%) |
Sep 15, 2015 | 3.933 | 4.080 | 3.890 | 4.040 | 78,626,224 | +0.14(+3.49%) |
Sep 14, 2015 | 3.983 | 3.984 | 3.861 | 3.904 | 90,963,200 | -0.04(-0.89%) |
Sep 11, 2015 | 3.824 | 3.939 | 3.791 | 3.939 | 97,745,784 | +0.06(+1.62%) |
Sep 10, 2015 | 3.741 | 3.952 | 3.727 | 3.876 | 127,325,752 | +0.12(+3.20%) |
Sep 09, 2015 | 4.025 | 4.025 | 3.725 | 3.756 | 144,175,952 | -0.14(-3.48%) |
Sep 08, 2015 | 3.790 | 3.900 | 3.746 | 3.892 | 116,058,760 | +0.30(+8.49%) |
Sep 04, 2015 | 3.562 | 3.587 | 3.587 | 3.587 | 144,076,784 | -0.12(-3.34%) |
Sep 03, 2015 | 3.820 | 3.893 | 3.685 | 3.711 | 114,993,840 | -0.06(-1.65%) |
Sep 02, 2015 | 3.667 | 3.773 | 3.546 | 3.773 | 92,794,760 | +0.28(+8.13%) |