Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.547 | 3.677 | 3.496 | 3.668 | 7,661,279 | +0.16(+4.42%) |
Nov 27, 2015 | 3.616 | 3.634 | 3.478 | 3.513 | 3,437,868 | -0.08(-2.16%) |
Nov 25, 2015 | 3.634 | 3.590 | 3.590 | 3.590 | 7,673,823 | -0.06(-1.65%) |
Nov 24, 2015 | 3.608 | 3.737 | 3.582 | 3.651 | 12,232,377 | +0.08(+2.17%) |
Nov 23, 2015 | 3.659 | 3.815 | 3.565 | 3.573 | 8,156,554 | -0.18(-4.83%) |
Nov 20, 2015 | 4.005 | 4.091 | 3.729 | 3.754 | 14,246,888 | -0.18(-4.61%) |
Nov 19, 2015 | 4.082 | 4.151 | 3.884 | 3.936 | 12,483,945 | -0.15(-3.59%) |
Nov 18, 2015 | 4.108 | 4.307 | 3.918 | 4.082 | 12,516,174 | +0.04(+1.07%) |
Nov 17, 2015 | 4.057 | 4.065 | 3.875 | 4.039 | 8,184,173 | +0.02(+0.43%) |
Nov 16, 2015 | 3.979 | 4.057 | 3.841 | 4.022 | 9,873,112 | +0.04(+1.08%) |
Nov 13, 2015 | 4.091 | 4.117 | 3.893 | 3.979 | 7,529,793 | -0.09(-2.33%) |
Nov 12, 2015 | 3.927 | 4.195 | 3.901 | 4.074 | 12,285,490 | -0.02(-0.42%) |
Nov 11, 2015 | 4.428 | 4.428 | 4.013 | 4.091 | 11,970,949 | -0.31(-7.06%) |
Nov 10, 2015 | 4.462 | 4.488 | 4.324 | 4.402 | 5,791,387 | -0.13(-2.86%) |
Nov 09, 2015 | 4.635 | 4.669 | 4.428 | 4.531 | 5,034,668 | -0.12(-2.60%) |
Nov 06, 2015 | 4.626 | 4.669 | 4.454 | 4.652 | 7,288,941 | -0.14(-2.88%) |
Nov 05, 2015 | 4.928 | 4.928 | 4.557 | 4.790 | 12,204,848 | -0.22(-4.31%) |
Nov 04, 2015 | 5.481 | 5.610 | 4.937 | 5.006 | 14,383,350 | -0.35(-6.45%) |
Nov 03, 2015 | 4.946 | 5.489 | 4.902 | 5.351 | 14,663,675 | +0.36(+7.27%) |
Nov 02, 2015 | 5.006 | 5.101 | 4.842 | 4.989 | 10,463,684 | -0.08(-1.53%) |
Oct 30, 2015 | 4.911 | 5.187 | 4.782 | 5.066 | 7,662,046 | +0.21(+4.26%) |
Oct 29, 2015 | 5.118 | 5.265 | 4.825 | 4.859 | 10,335,197 | -0.35(-6.79%) |
Oct 28, 2015 | 5.161 | 5.532 | 5.101 | 5.213 | 11,958,516 | -0.01(-0.17%) |
Oct 27, 2015 | 5.567 | 5.584 | 5.187 | 5.222 | 8,422,759 | -0.47(-8.19%) |
Oct 26, 2015 | 5.895 | 5.964 | 5.653 | 5.688 | 5,761,363 | -0.16(-2.80%) |
Oct 23, 2015 | 5.912 | 6.050 | 5.670 | 5.852 | 9,804,978 | +0.04(+0.74%) |
Oct 22, 2015 | 5.567 | 5.921 | 5.507 | 5.809 | 14,943,316 | +0.30(+5.49%) |
Oct 21, 2015 | 5.282 | 5.524 | 5.144 | 5.507 | 12,537,789 | +0.15(+2.74%) |
Oct 20, 2015 | 5.308 | 5.446 | 5.273 | 5.360 | 9,313,351 | +0.01(+0.16%) |
Oct 19, 2015 | 5.351 | 5.481 | 5.148 | 5.351 | 9,035,817 | -0.24(-4.32%) |
Oct 16, 2015 | 5.834 | 5.860 | 5.412 | 5.593 | 8,039,792 | -0.26(-4.42%) |
Oct 15, 2015 | 5.761 | 5.912 | 5.670 | 5.852 | 10,259,388 | +0.05(+0.89%) |
Oct 14, 2015 | 5.826 | 6.042 | 5.722 | 5.800 | 9,932,662 | +0.01(+0.15%) |
Oct 13, 2015 | 5.783 | 5.955 | 5.653 | 5.791 | 7,912,865 | -0.09(-1.61%) |
Oct 12, 2015 | 6.559 | 6.585 | 5.791 | 5.886 | 8,243,333 | -0.55(-8.58%) |
Oct 09, 2015 | 6.896 | 7.155 | 6.387 | 6.439 | 21,025,370 | +0.13(+2.05%) |
Oct 08, 2015 | 5.800 | 6.361 | 5.714 | 6.309 | 16,621,063 | +0.45(+7.66%) |
Oct 07, 2015 | 5.662 | 6.275 | 5.636 | 5.860 | 27,024,454 | +0.72(+14.12%) |
Oct 06, 2015 | 4.963 | 5.308 | 4.851 | 5.135 | 11,932,896 | +0.28(+5.68%) |
Oct 05, 2015 | 4.687 | 4.984 | 4.609 | 4.859 | 13,645,523 | +0.46(+10.39%) |
Oct 02, 2015 | 4.031 | 4.419 | 3.962 | 4.402 | 10,232,328 | +0.43(+10.87%) |
Oct 01, 2015 | 4.246 | 4.393 | 3.884 | 3.970 | 10,432,197 | -0.17(-4.17%) |
Sep 30, 2015 | 4.169 | 4.246 | 3.962 | 4.143 | 10,100,194 | +0.08(+1.91%) |
Sep 29, 2015 | 3.918 | 4.082 | 3.832 | 4.065 | 8,691,810 | +0.23(+6.08%) |
Sep 28, 2015 | 4.057 | 4.057 | 3.789 | 3.832 | 16,655,805 | -0.38(-9.02%) |
Sep 25, 2015 | 4.454 | 4.479 | 4.126 | 4.212 | 8,965,163 | -0.22(-4.87%) |
Sep 24, 2015 | 4.428 | 4.471 | 4.143 | 4.428 | 15,319,010 | -0.03(-0.77%) |
Sep 23, 2015 | 4.669 | 4.721 | 4.428 | 4.462 | 8,138,725 | -0.17(-3.72%) |
Sep 22, 2015 | 4.730 | 4.730 | 4.505 | 4.635 | 16,479,457 | -0.38(-7.57%) |
Sep 21, 2015 | 5.334 | 5.343 | 4.963 | 5.015 | 10,933,342 | -0.29(-5.53%) |
Sep 18, 2015 | 5.714 | 5.714 | 5.230 | 5.308 | 10,807,011 | -0.41(-7.24%) |
Sep 17, 2015 | 5.636 | 5.822 | 5.576 | 5.722 | 9,215,053 | -0.02(-0.30%) |
Sep 16, 2015 | 5.679 | 5.817 | 5.610 | 5.740 | 6,603,711 | +0.20(+3.58%) |
Sep 15, 2015 | 5.403 | 5.610 | 5.394 | 5.541 | 4,137,270 | +0.04(+0.79%) |
Sep 14, 2015 | 5.593 | 5.636 | 5.403 | 5.498 | 6,970,080 | -0.15(-2.60%) |
Sep 11, 2015 | 5.714 | 5.843 | 5.515 | 5.645 | 9,504,833 | -0.15(-2.53%) |
Sep 10, 2015 | 5.929 | 6.042 | 5.740 | 5.791 | 11,822,258 | -0.16(-2.75%) |
Sep 09, 2015 | 5.895 | 6.102 | 5.791 | 5.955 | 12,586,107 | +0.32(+5.67%) |
Sep 08, 2015 | 5.696 | 5.904 | 5.576 | 5.636 | 6,796,948 | +0.32(+6.01%) |
Sep 04, 2015 | 5.679 | 5.317 | 5.317 | 5.317 | 6,604,178 | -0.56(-9.54%) |
Sep 03, 2015 | 5.852 | 6.214 | 5.740 | 5.878 | 7,739,471 | +0.14(+2.41%) |
Sep 02, 2015 | 5.791 | 5.791 | 5.446 | 5.740 | 5,514,522 | +0.12(+2.15%) |