Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.247 | 4.356 | 4.094 | 4.129 | 2,282,219 | -0.06(-1.42%) |
Nov 27, 2015 | 4.386 | 4.494 | 4.178 | 4.188 | 1,173,991 | -0.33(-7.22%) |
Nov 25, 2015 | 4.238 | 4.514 | 4.514 | 4.514 | 2,636,233 | +0.11(+2.47%) |
Nov 24, 2015 | 4.050 | 4.484 | 4.010 | 4.405 | 3,221,691 | +0.50(+12.91%) |
Nov 23, 2015 | 3.971 | 4.129 | 3.882 | 3.902 | 1,840,953 | -0.10(-2.47%) |
Nov 20, 2015 | 4.060 | 4.178 | 3.892 | 4.000 | 2,517,234 | -0.09(-2.17%) |
Nov 19, 2015 | 4.257 | 4.386 | 4.060 | 4.089 | 1,630,834 | -0.28(-6.33%) |
Nov 18, 2015 | 4.356 | 4.524 | 4.188 | 4.366 | 1,949,704 | +0.06(+1.38%) |
Nov 17, 2015 | 4.484 | 4.494 | 4.149 | 4.307 | 2,495,649 | -0.28(-6.03%) |
Nov 16, 2015 | 3.921 | 4.603 | 3.921 | 4.583 | 3,563,189 | +0.67(+17.17%) |
Nov 13, 2015 | 3.813 | 4.020 | 3.675 | 3.912 | 1,933,102 | +0.06(+1.54%) |
Nov 12, 2015 | 3.971 | 4.126 | 3.823 | 3.852 | 2,269,329 | -0.25(-6.02%) |
Nov 11, 2015 | 4.534 | 4.588 | 4.080 | 4.099 | 2,755,839 | -0.42(-9.39%) |
Nov 10, 2015 | 4.554 | 4.801 | 4.484 | 4.524 | 2,371,010 | -0.11(-2.35%) |
Nov 09, 2015 | 4.366 | 4.830 | 4.336 | 4.633 | 2,446,885 | +0.32(+7.32%) |
Nov 06, 2015 | 4.267 | 4.544 | 4.119 | 4.317 | 2,948,423 | -0.13(-2.89%) |
Nov 05, 2015 | 4.554 | 4.702 | 4.371 | 4.445 | 2,687,865 | -0.20(-4.26%) |
Nov 04, 2015 | 4.810 | 4.850 | 4.396 | 4.643 | 2,413,779 | -0.15(-3.09%) |
Nov 03, 2015 | 4.445 | 4.899 | 4.376 | 4.791 | 2,188,058 | +0.44(+10.23%) |
Nov 02, 2015 | 3.951 | 4.415 | 3.897 | 4.346 | 1,850,173 | +0.33(+8.11%) |
Oct 30, 2015 | 3.852 | 4.060 | 3.675 | 4.020 | 1,569,951 | +0.21(+5.44%) |
Oct 29, 2015 | 3.931 | 4.094 | 3.793 | 3.813 | 1,823,028 | -0.11(-2.77%) |
Oct 28, 2015 | 3.803 | 4.173 | 3.734 | 3.921 | 2,837,634 | +0.18(+4.75%) |
Oct 27, 2015 | 3.912 | 3.931 | 3.739 | 3.744 | 2,125,133 | -0.31(-7.56%) |
Oct 26, 2015 | 4.326 | 4.326 | 4.010 | 4.050 | 1,961,785 | -0.30(-6.82%) |
Oct 23, 2015 | 4.317 | 4.460 | 4.198 | 4.346 | 2,359,704 | -0.06(-1.35%) |
Oct 22, 2015 | 4.267 | 4.504 | 4.238 | 4.405 | 3,261,924 | +0.27(+6.44%) |
Oct 21, 2015 | 4.060 | 4.405 | 4.040 | 4.139 | 2,913,582 | -0.06(-1.41%) |
Oct 20, 2015 | 3.981 | 4.218 | 3.941 | 4.198 | 2,046,130 | +0.26(+6.52%) |
Oct 19, 2015 | 4.415 | 4.415 | 3.912 | 3.941 | 2,998,120 | -0.60(-13.26%) |
Oct 16, 2015 | 4.820 | 4.939 | 4.475 | 4.544 | 2,766,138 | -0.17(-3.56%) |
Oct 15, 2015 | 4.583 | 4.724 | 4.341 | 4.712 | 2,185,504 | +0.04(+0.85%) |
Oct 14, 2015 | 4.514 | 4.761 | 4.475 | 4.672 | 2,293,108 | +0.11(+2.38%) |
Oct 13, 2015 | 4.376 | 4.889 | 4.198 | 4.564 | 2,493,200 | +0.09(+1.99%) |
Oct 12, 2015 | 4.692 | 4.702 | 4.297 | 4.475 | 1,875,420 | -0.23(-4.83%) |
Oct 09, 2015 | 5.206 | 5.206 | 4.623 | 4.702 | 3,538,800 | -0.20(-4.03%) |
Oct 08, 2015 | 4.504 | 5.008 | 4.228 | 4.899 | 4,632,678 | +0.42(+9.49%) |
Oct 07, 2015 | 4.494 | 4.939 | 4.297 | 4.475 | 5,559,241 | +0.28(+6.59%) |
Oct 06, 2015 | 3.684 | 4.445 | 3.655 | 4.198 | 4,720,723 | +0.56(+15.49%) |
Oct 05, 2015 | 3.457 | 3.694 | 3.457 | 3.635 | 2,173,747 | +0.38(+11.52%) |
Oct 02, 2015 | 2.983 | 3.309 | 2.973 | 3.260 | 1,864,452 | +0.24(+7.84%) |
Oct 01, 2015 | 3.289 | 3.388 | 2.993 | 3.023 | 2,087,442 | -0.14(-4.37%) |
Sep 30, 2015 | 2.973 | 3.186 | 2.953 | 3.161 | 1,546,281 | +0.23(+7.74%) |
Sep 29, 2015 | 3.013 | 3.082 | 2.884 | 2.934 | 1,391,798 | -0.09(-2.94%) |
Sep 28, 2015 | 3.062 | 3.111 | 2.963 | 3.023 | 1,697,755 | -0.12(-3.77%) |
Sep 25, 2015 | 3.507 | 3.566 | 3.072 | 3.141 | 1,861,618 | -0.26(-7.56%) |
Sep 24, 2015 | 3.250 | 3.457 | 3.210 | 3.398 | 1,540,736 | +0.03(+0.88%) |
Sep 23, 2015 | 3.793 | 3.852 | 3.230 | 3.368 | 3,831,050 | -0.49(-12.79%) |
Sep 22, 2015 | 3.862 | 4.050 | 3.803 | 3.862 | 1,493,661 | -0.10(-2.49%) |
Sep 21, 2015 | 4.030 | 4.080 | 3.931 | 3.961 | 1,484,551 | +0.03(+0.75%) |
Sep 18, 2015 | 3.971 | 4.119 | 3.921 | 3.931 | 2,094,241 | -0.16(-3.86%) |
Sep 17, 2015 | 4.287 | 4.327 | 4.030 | 4.089 | 3,467,585 | -0.17(-3.94%) |
Sep 16, 2015 | 4.238 | 4.396 | 4.188 | 4.257 | 3,537,823 | +0.15(+3.61%) |
Sep 15, 2015 | 4.317 | 4.391 | 4.080 | 4.109 | 2,010,544 | -0.16(-3.70%) |
Sep 14, 2015 | 4.524 | 4.544 | 4.262 | 4.267 | 1,511,374 | -0.25(-5.47%) |
Sep 11, 2015 | 4.781 | 4.830 | 4.494 | 4.514 | 1,865,552 | -0.46(-9.33%) |
Sep 10, 2015 | 4.761 | 5.008 | 4.544 | 4.978 | 2,035,416 | +0.24(+5.00%) |
Sep 09, 2015 | 5.136 | 5.235 | 4.672 | 4.741 | 1,971,537 | -0.33(-6.43%) |
Sep 08, 2015 | 5.275 | 5.314 | 4.998 | 5.067 | 1,593,960 | -0.20(-3.75%) |
Sep 04, 2015 | 5.018 | 5.265 | 5.265 | 5.265 | 1,902,360 | +0.13(+2.50%) |
Sep 03, 2015 | 5.206 | 5.433 | 5.038 | 5.136 | 2,300,402 | -0.08(-1.52%) |
Sep 02, 2015 | 5.453 | 5.472 | 4.870 | 5.215 | 4,746,481 | -0.11(-2.04%) |