Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.866 | 3.966 | 3.767 | 3.790 | 3,780,023 | -0.06(-1.59%) |
Nov 27, 2015 | 3.905 | 3.985 | 3.813 | 3.851 | 1,287,017 | -0.08(-1.95%) |
Nov 25, 2015 | 3.897 | 3.927 | 3.927 | 3.927 | 2,259,897 | -0.06(-1.53%) |
Nov 24, 2015 | 3.790 | 4.045 | 3.783 | 3.988 | 2,563,322 | +0.24(+6.29%) |
Nov 23, 2015 | 3.775 | 3.867 | 3.699 | 3.752 | 2,386,116 | -0.06(-1.60%) |
Nov 20, 2015 | 3.905 | 3.988 | 3.760 | 3.813 | 2,397,837 | -0.08(-2.15%) |
Nov 19, 2015 | 3.996 | 4.057 | 3.844 | 3.897 | 1,925,037 | -0.18(-4.48%) |
Nov 18, 2015 | 4.103 | 4.217 | 3.966 | 4.080 | 1,839,030 | +0.04(+0.94%) |
Nov 17, 2015 | 4.202 | 4.202 | 3.938 | 4.042 | 3,237,757 | -0.21(-5.01%) |
Nov 16, 2015 | 3.981 | 4.262 | 3.935 | 4.255 | 2,545,179 | +0.25(+6.27%) |
Nov 13, 2015 | 3.707 | 4.080 | 3.699 | 4.004 | 2,739,233 | +0.27(+7.13%) |
Nov 12, 2015 | 3.874 | 3.905 | 3.707 | 3.737 | 3,028,491 | -0.21(-5.21%) |
Nov 11, 2015 | 4.110 | 4.133 | 3.905 | 3.943 | 3,095,409 | -0.18(-4.25%) |
Nov 10, 2015 | 4.125 | 4.262 | 4.042 | 4.118 | 2,057,773 | +0.00(+0.00%) |
Nov 09, 2015 | 4.217 | 4.354 | 4.095 | 4.118 | 3,720,426 | +0.01(+0.19%) |
Nov 06, 2015 | 3.790 | 4.240 | 3.646 | 4.110 | 3,697,931 | +0.18(+4.65%) |
Nov 05, 2015 | 3.943 | 4.095 | 3.882 | 3.927 | 2,201,857 | -0.08(-1.90%) |
Nov 04, 2015 | 4.034 | 4.191 | 3.893 | 4.004 | 2,988,544 | -0.05(-1.31%) |
Nov 03, 2015 | 3.821 | 4.110 | 3.806 | 4.057 | 3,202,840 | +0.31(+8.33%) |
Nov 02, 2015 | 3.547 | 3.768 | 3.509 | 3.745 | 1,521,143 | +0.16(+4.46%) |
Oct 30, 2015 | 3.532 | 3.608 | 3.425 | 3.585 | 1,980,736 | +0.07(+1.95%) |
Oct 29, 2015 | 3.577 | 3.768 | 3.497 | 3.516 | 1,933,880 | -0.08(-2.12%) |
Oct 28, 2015 | 3.478 | 3.790 | 3.418 | 3.593 | 2,802,629 | +0.18(+5.12%) |
Oct 27, 2015 | 3.508 | 3.523 | 3.357 | 3.418 | 3,423,463 | -0.16(-4.42%) |
Oct 26, 2015 | 3.764 | 3.786 | 3.576 | 3.576 | 2,487,715 | -0.20(-5.38%) |
Oct 23, 2015 | 3.892 | 3.892 | 3.749 | 3.779 | 2,069,180 | -0.15(-3.83%) |
Oct 22, 2015 | 3.944 | 3.960 | 3.862 | 3.929 | 2,198,337 | +0.07(+1.75%) |
Oct 21, 2015 | 4.035 | 4.072 | 3.862 | 3.862 | 2,087,728 | -0.28(-6.73%) |
Oct 20, 2015 | 4.020 | 4.208 | 3.997 | 4.140 | 1,701,443 | +0.12(+3.00%) |
Oct 19, 2015 | 4.351 | 4.358 | 4.012 | 4.020 | 3,076,301 | -0.41(-9.34%) |
Oct 16, 2015 | 4.539 | 4.660 | 4.377 | 4.434 | 2,163,920 | -0.08(-1.67%) |
Oct 15, 2015 | 4.411 | 4.554 | 4.336 | 4.509 | 2,079,975 | +0.04(+0.84%) |
Oct 14, 2015 | 4.404 | 4.512 | 4.358 | 4.471 | 2,093,104 | +0.06(+1.37%) |
Oct 13, 2015 | 4.584 | 4.720 | 4.411 | 4.411 | 2,694,682 | -0.21(-4.56%) |
Oct 12, 2015 | 4.750 | 4.780 | 4.562 | 4.622 | 2,322,765 | -0.13(-2.69%) |
Oct 09, 2015 | 4.900 | 4.900 | 4.614 | 4.750 | 2,475,240 | -0.08(-1.56%) |
Oct 08, 2015 | 4.720 | 4.885 | 4.611 | 4.825 | 3,975,999 | +0.12(+2.56%) |
Oct 07, 2015 | 4.690 | 4.885 | 4.411 | 4.705 | 5,352,846 | +0.12(+2.63%) |
Oct 06, 2015 | 4.118 | 4.614 | 4.103 | 4.584 | 4,214,896 | +0.49(+11.95%) |
Oct 05, 2015 | 3.877 | 4.144 | 3.869 | 4.095 | 2,788,601 | +0.33(+8.80%) |
Oct 02, 2015 | 3.515 | 3.786 | 3.463 | 3.764 | 2,702,038 | +0.20(+5.71%) |
Oct 01, 2015 | 3.771 | 3.914 | 3.523 | 3.561 | 2,169,049 | -0.10(-2.67%) |
Sep 30, 2015 | 3.568 | 3.658 | 3.493 | 3.658 | 2,113,427 | +0.09(+2.53%) |
Sep 29, 2015 | 3.598 | 3.658 | 3.485 | 3.568 | 1,993,842 | +0.02(+0.42%) |
Sep 28, 2015 | 3.576 | 3.666 | 3.545 | 3.553 | 1,906,343 | -0.09(-2.48%) |
Sep 25, 2015 | 3.867 | 3.912 | 3.599 | 3.643 | 3,879,092 | -0.16(-4.31%) |
Sep 24, 2015 | 3.897 | 3.926 | 3.740 | 3.807 | 3,023,254 | -0.15(-3.77%) |
Sep 23, 2015 | 4.217 | 4.277 | 3.941 | 3.956 | 1,972,292 | -0.24(-5.68%) |
Sep 22, 2015 | 4.299 | 4.411 | 4.187 | 4.195 | 2,009,215 | -0.22(-5.06%) |
Sep 21, 2015 | 4.403 | 4.515 | 4.321 | 4.418 | 1,913,386 | +0.12(+2.77%) |
Sep 18, 2015 | 4.455 | 4.523 | 4.284 | 4.299 | 2,810,787 | -0.24(-5.25%) |
Sep 17, 2015 | 4.455 | 4.761 | 4.374 | 4.537 | 3,417,707 | +0.05(+1.16%) |
Sep 16, 2015 | 4.187 | 4.485 | 4.128 | 4.485 | 2,571,090 | +0.42(+10.46%) |
Sep 15, 2015 | 4.053 | 4.277 | 4.008 | 4.061 | 1,568,771 | +0.00(+0.00%) |
Sep 14, 2015 | 4.016 | 4.120 | 3.986 | 4.061 | 1,317,180 | -0.03(-0.73%) |
Sep 11, 2015 | 4.187 | 4.262 | 4.046 | 4.090 | 1,752,161 | -0.19(-4.52%) |
Sep 10, 2015 | 4.224 | 4.379 | 4.105 | 4.284 | 1,721,431 | +0.04(+0.88%) |
Sep 09, 2015 | 4.470 | 4.627 | 4.247 | 4.247 | 1,651,050 | -0.22(-4.84%) |
Sep 08, 2015 | 4.463 | 4.552 | 4.254 | 4.463 | 1,471,142 | +0.10(+2.22%) |
Sep 04, 2015 | 4.359 | 4.366 | 4.366 | 4.366 | 1,697,712 | -0.07(-1.51%) |
Sep 03, 2015 | 4.493 | 4.701 | 4.388 | 4.433 | 2,019,569 | -0.04(-1.00%) |
Sep 02, 2015 | 4.485 | 4.575 | 4.210 | 4.478 | 4,216,863 | +0.02(+0.50%) |