Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.007 | 4.007 | 3.847 | 3.872 | 2,843,774 | -0.14(-3.47%) |
Nov 27, 2015 | 3.872 | 4.048 | 3.852 | 4.012 | 2,621,734 | +0.16(+4.16%) |
Nov 25, 2015 | 3.780 | 3.852 | 3.852 | 3.852 | 2,684,923 | +0.07(+1.77%) |
Nov 24, 2015 | 3.780 | 3.816 | 3.702 | 3.785 | 2,342,642 | +0.03(+0.83%) |
Nov 23, 2015 | 3.692 | 3.759 | 3.671 | 3.754 | 3,591,506 | +0.08(+2.25%) |
Nov 20, 2015 | 3.645 | 3.712 | 3.619 | 3.671 | 1,834,341 | +0.05(+1.43%) |
Nov 19, 2015 | 3.676 | 3.718 | 3.619 | 3.619 | 2,730,200 | -0.09(-2.37%) |
Nov 18, 2015 | 3.718 | 3.743 | 3.663 | 3.707 | 2,973,147 | +0.02(+0.42%) |
Nov 17, 2015 | 3.857 | 3.866 | 3.692 | 3.692 | 1,589,064 | -0.17(-4.41%) |
Nov 16, 2015 | 3.743 | 3.883 | 3.738 | 3.862 | 1,575,286 | +0.13(+3.46%) |
Nov 13, 2015 | 3.728 | 3.821 | 3.650 | 3.733 | 1,916,806 | +0.07(+1.97%) |
Nov 12, 2015 | 3.626 | 3.691 | 3.600 | 3.661 | 3,741,949 | +0.00(+0.00%) |
Nov 11, 2015 | 3.787 | 3.787 | 3.631 | 3.661 | 1,825,587 | -0.10(-2.68%) |
Nov 10, 2015 | 3.817 | 3.862 | 3.736 | 3.761 | 1,568,559 | -0.07(-1.71%) |
Nov 09, 2015 | 3.852 | 3.857 | 3.789 | 3.827 | 1,493,993 | -0.03(-0.65%) |
Nov 06, 2015 | 3.741 | 3.857 | 3.726 | 3.852 | 2,081,875 | +0.14(+3.80%) |
Nov 05, 2015 | 3.842 | 3.892 | 3.696 | 3.711 | 3,721,631 | -0.14(-3.66%) |
Nov 04, 2015 | 4.064 | 4.079 | 3.777 | 3.852 | 5,803,490 | -0.23(-5.56%) |
Nov 03, 2015 | 4.064 | 4.094 | 4.008 | 4.079 | 2,629,772 | +0.01(+0.12%) |
Nov 02, 2015 | 3.978 | 4.079 | 3.963 | 4.074 | 3,898,476 | +0.12(+2.93%) |
Oct 30, 2015 | 3.918 | 4.018 | 3.877 | 3.958 | 3,062,463 | +0.06(+1.55%) |
Oct 29, 2015 | 3.902 | 4.028 | 3.867 | 3.897 | 2,728,486 | -0.01(-0.26%) |
Oct 28, 2015 | 3.887 | 3.948 | 3.769 | 3.908 | 3,766,819 | +0.05(+1.17%) |
Oct 27, 2015 | 3.913 | 3.923 | 3.767 | 3.862 | 3,198,392 | -0.06(-1.41%) |
Oct 26, 2015 | 4.074 | 4.099 | 3.902 | 3.918 | 1,876,794 | -0.16(-3.95%) |
Oct 23, 2015 | 4.054 | 4.119 | 3.993 | 4.079 | 2,084,043 | +0.04(+1.00%) |
Oct 22, 2015 | 4.139 | 4.149 | 4.008 | 4.038 | 3,072,015 | -0.06(-1.35%) |
Oct 21, 2015 | 4.064 | 4.230 | 4.054 | 4.094 | 3,149,716 | +0.06(+1.37%) |
Oct 20, 2015 | 4.003 | 4.038 | 3.986 | 4.038 | 2,196,905 | +0.03(+0.75%) |
Oct 19, 2015 | 4.134 | 4.144 | 3.983 | 4.008 | 2,653,035 | -0.17(-4.10%) |
Oct 16, 2015 | 4.184 | 4.265 | 4.089 | 4.179 | 2,102,689 | +0.01(+0.24%) |
Oct 15, 2015 | 4.069 | 4.169 | 4.069 | 4.169 | 2,130,939 | +0.11(+2.60%) |
Oct 14, 2015 | 4.094 | 4.154 | 4.048 | 4.064 | 2,870,104 | -0.04(-0.98%) |
Oct 13, 2015 | 4.179 | 4.270 | 4.099 | 4.104 | 2,889,519 | -0.12(-2.74%) |
Oct 12, 2015 | 4.225 | 4.230 | 4.119 | 4.220 | 1,634,047 | +0.03(+0.60%) |
Oct 09, 2015 | 4.255 | 4.290 | 4.124 | 4.195 | 3,767,852 | -0.04(-0.83%) |
Oct 08, 2015 | 4.154 | 4.275 | 4.144 | 4.230 | 3,993,463 | +0.08(+1.82%) |
Oct 07, 2015 | 4.164 | 4.225 | 4.099 | 4.154 | 4,072,963 | +0.00(+0.00%) |
Oct 06, 2015 | 4.205 | 4.230 | 4.116 | 4.154 | 3,521,849 | -0.05(-1.08%) |
Oct 05, 2015 | 4.099 | 4.230 | 4.013 | 4.200 | 6,392,446 | +0.22(+5.57%) |
Oct 02, 2015 | 3.842 | 3.993 | 3.802 | 3.978 | 4,753,859 | +0.13(+3.40%) |
Oct 01, 2015 | 3.777 | 3.897 | 3.756 | 3.847 | 3,440,605 | +0.11(+2.96%) |
Sep 30, 2015 | 3.706 | 3.756 | 3.626 | 3.736 | 3,116,871 | +0.07(+1.92%) |
Sep 29, 2015 | 3.686 | 3.751 | 3.636 | 3.666 | 2,858,481 | +0.03(+0.83%) |
Sep 28, 2015 | 3.706 | 3.741 | 3.631 | 3.636 | 2,824,821 | -0.08(-2.04%) |
Sep 25, 2015 | 3.902 | 3.907 | 3.696 | 3.711 | 3,093,366 | -0.17(-4.29%) |
Sep 24, 2015 | 3.892 | 3.955 | 3.852 | 3.877 | 4,740,959 | -0.02(-0.52%) |
Sep 23, 2015 | 4.013 | 4.048 | 3.837 | 3.897 | 2,806,467 | -0.13(-3.13%) |
Sep 22, 2015 | 4.013 | 4.046 | 3.963 | 4.023 | 3,014,441 | -0.03(-0.62%) |
Sep 21, 2015 | 4.038 | 4.124 | 3.998 | 4.048 | 3,714,700 | +0.09(+2.29%) |
Sep 18, 2015 | 3.963 | 4.028 | 3.948 | 3.958 | 3,752,230 | -0.06(-1.38%) |
Sep 17, 2015 | 3.918 | 4.028 | 3.908 | 4.013 | 4,326,306 | +0.10(+2.57%) |
Sep 16, 2015 | 3.857 | 3.933 | 3.842 | 3.913 | 2,962,021 | +0.09(+2.37%) |
Sep 15, 2015 | 3.751 | 3.832 | 3.721 | 3.822 | 2,676,169 | +0.09(+2.29%) |
Sep 14, 2015 | 3.827 | 3.852 | 3.671 | 3.736 | 1,352,641 | +0.01(+0.13%) |
Sep 11, 2015 | 3.751 | 3.767 | 3.686 | 3.731 | 1,174,297 | -0.04(-1.07%) |
Sep 10, 2015 | 3.736 | 3.782 | 3.711 | 3.772 | 1,544,855 | +0.03(+0.81%) |
Sep 09, 2015 | 3.802 | 3.812 | 3.731 | 3.741 | 1,514,395 | -0.04(-0.93%) |
Sep 08, 2015 | 3.782 | 3.817 | 3.746 | 3.777 | 1,764,192 | +0.04(+1.08%) |
Sep 04, 2015 | 3.686 | 3.736 | 3.736 | 3.736 | 1,899,338 | -0.01(-0.13%) |
Sep 03, 2015 | 3.651 | 3.812 | 3.651 | 3.741 | 4,535,308 | +0.15(+4.06%) |
Sep 02, 2015 | 3.585 | 3.610 | 3.520 | 3.595 | 2,636,546 | +0.04(+0.99%) |