Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.590 | 5.210 | 4.560 | 5.100 | 9,644,178 | +0.61(+13.59%) |
Nov 27, 2015 | 4.570 | 4.630 | 4.420 | 4.490 | 1,881,038 | -0.03(-0.66%) |
Nov 25, 2015 | 4.300 | 4.520 | 4.520 | 4.520 | 2,724,500 | +0.23(+5.36%) |
Nov 24, 2015 | 4.170 | 4.310 | 4.160 | 4.290 | 1,482,798 | +0.09(+2.14%) |
Nov 23, 2015 | 4.140 | 4.220 | 4.090 | 4.200 | 1,543,157 | +0.07(+1.69%) |
Nov 20, 2015 | 4.140 | 4.170 | 4.040 | 4.130 | 1,648,731 | +0.02(+0.49%) |
Nov 19, 2015 | 4.190 | 4.235 | 4.080 | 4.110 | 1,657,201 | -0.09(-2.14%) |
Nov 18, 2015 | 4.040 | 4.200 | 4.010 | 4.200 | 2,243,601 | +0.20(+5.00%) |
Nov 17, 2015 | 3.920 | 4.130 | 3.880 | 4.000 | 1,625,149 | +0.08(+2.04%) |
Nov 16, 2015 | 3.920 | 3.960 | 3.740 | 3.920 | 2,162,888 | -0.02(-0.51%) |
Nov 13, 2015 | 3.950 | 4.090 | 3.910 | 3.940 | 1,955,974 | -0.04(-1.01%) |
Nov 12, 2015 | 4.000 | 4.070 | 3.940 | 3.980 | 2,061,698 | -0.03(-0.75%) |
Nov 11, 2015 | 3.980 | 4.080 | 3.905 | 4.010 | 1,887,027 | +0.06(+1.52%) |
Nov 10, 2015 | 3.990 | 3.990 | 3.820 | 3.950 | 1,563,087 | -0.02(-0.50%) |
Nov 09, 2015 | 3.930 | 3.980 | 3.860 | 3.970 | 1,794,680 | +0.07(+1.79%) |
Nov 06, 2015 | 3.770 | 3.930 | 3.620 | 3.900 | 3,730,858 | +0.29(+8.03%) |
Nov 05, 2015 | 3.760 | 3.770 | 3.590 | 3.610 | 2,931,501 | -0.16(-4.24%) |
Nov 04, 2015 | 3.800 | 3.850 | 3.700 | 3.770 | 1,750,322 | +0.00(+0.00%) |
Nov 03, 2015 | 3.650 | 3.850 | 3.630 | 3.770 | 2,484,897 | +0.09(+2.45%) |
Nov 02, 2015 | 3.500 | 3.680 | 3.470 | 3.680 | 2,095,557 | +0.21(+6.05%) |
Oct 30, 2015 | 3.510 | 3.610 | 3.430 | 3.470 | 1,276,300 | -0.04(-1.14%) |
Oct 29, 2015 | 3.630 | 3.780 | 3.500 | 3.510 | 3,330,176 | -0.09(-2.50%) |
Oct 28, 2015 | 3.450 | 3.600 | 3.380 | 3.600 | 2,735,522 | +0.15(+4.35%) |
Oct 27, 2015 | 3.480 | 3.534 | 3.360 | 3.450 | 1,531,313 | -0.05(-1.43%) |
Oct 26, 2015 | 3.540 | 3.600 | 3.450 | 3.500 | 1,852,656 | -0.03(-0.85%) |
Oct 23, 2015 | 3.400 | 3.540 | 3.380 | 3.530 | 3,382,012 | +0.15(+4.44%) |
Oct 22, 2015 | 3.310 | 3.400 | 3.180 | 3.380 | 2,816,949 | +0.09(+2.74%) |
Oct 21, 2015 | 3.210 | 3.348 | 3.090 | 3.290 | 2,529,621 | +0.10(+3.13%) |
Oct 20, 2015 | 3.260 | 3.260 | 3.135 | 3.190 | 2,393,150 | -0.09(-2.74%) |
Oct 19, 2015 | 3.210 | 3.360 | 3.130 | 3.280 | 1,979,917 | +0.05(+1.55%) |
Oct 16, 2015 | 3.260 | 3.320 | 3.170 | 3.230 | 1,555,218 | -0.04(-1.22%) |
Oct 15, 2015 | 3.020 | 3.270 | 2.930 | 3.270 | 2,834,782 | +0.25(+8.28%) |
Oct 14, 2015 | 2.960 | 3.085 | 2.890 | 3.020 | 2,122,269 | +0.10(+3.42%) |
Oct 13, 2015 | 3.000 | 3.130 | 2.920 | 2.920 | 2,156,738 | -0.09(-2.99%) |
Oct 12, 2015 | 3.100 | 3.100 | 2.980 | 3.010 | 1,258,274 | -0.06(-1.95%) |
Oct 09, 2015 | 2.970 | 3.110 | 2.950 | 3.070 | 1,817,293 | +0.10(+3.37%) |
Oct 08, 2015 | 3.030 | 3.090 | 2.890 | 2.970 | 2,353,019 | -0.07(-2.30%) |
Oct 07, 2015 | 2.920 | 3.080 | 2.800 | 3.040 | 3,052,567 | +0.13(+4.47%) |
Oct 06, 2015 | 2.960 | 2.990 | 2.740 | 2.910 | 3,661,902 | -0.07(-2.35%) |
Oct 05, 2015 | 3.030 | 3.130 | 2.880 | 2.980 | 2,501,204 | -0.03(-1.00%) |
Oct 02, 2015 | 2.670 | 3.020 | 2.650 | 3.010 | 2,859,597 | +0.32(+11.90%) |
Oct 01, 2015 | 2.760 | 2.800 | 2.600 | 2.690 | 3,394,745 | -0.07(-2.54%) |
Sep 30, 2015 | 2.780 | 2.850 | 2.600 | 2.760 | 5,402,500 | +0.06(+2.22%) |
Sep 29, 2015 | 2.880 | 2.950 | 2.650 | 2.700 | 5,118,341 | -0.18(-6.25%) |
Sep 28, 2015 | 3.000 | 3.040 | 2.820 | 2.880 | 3,463,649 | -0.17(-5.57%) |
Sep 25, 2015 | 3.320 | 3.320 | 2.900 | 3.050 | 4,903,195 | -0.23(-7.01%) |
Sep 24, 2015 | 3.270 | 3.290 | 3.180 | 3.280 | 1,930,635 | -0.04(-1.20%) |
Sep 23, 2015 | 3.220 | 3.360 | 3.180 | 3.320 | 1,900,265 | +0.08(+2.47%) |
Sep 22, 2015 | 3.300 | 3.400 | 3.180 | 3.240 | 4,008,105 | -0.13(-3.86%) |
Sep 21, 2015 | 3.680 | 3.680 | 3.310 | 3.370 | 3,558,081 | -0.22(-6.13%) |
Sep 18, 2015 | 3.660 | 3.750 | 3.580 | 3.590 | 3,563,581 | -0.14(-3.75%) |
Sep 17, 2015 | 3.510 | 3.760 | 3.460 | 3.730 | 3,998,935 | +0.24(+6.88%) |
Sep 16, 2015 | 3.650 | 3.656 | 3.460 | 3.490 | 1,999,136 | -0.06(-1.69%) |
Sep 15, 2015 | 3.540 | 3.570 | 3.440 | 3.550 | 1,957,447 | -0.01(-0.28%) |
Sep 14, 2015 | 3.660 | 3.660 | 3.460 | 3.560 | 2,779,445 | +0.03(+0.85%) |
Sep 11, 2015 | 3.380 | 3.540 | 3.340 | 3.530 | 3,110,955 | +0.15(+4.44%) |
Sep 10, 2015 | 3.190 | 3.415 | 3.160 | 3.380 | 2,493,874 | +0.15(+4.64%) |
Sep 09, 2015 | 3.390 | 3.430 | 3.230 | 3.230 | 2,109,396 | -0.15(-4.44%) |
Sep 08, 2015 | 3.410 | 3.450 | 3.289 | 3.380 | 2,294,701 | +0.05(+1.50%) |
Sep 04, 2015 | 3.380 | 3.330 | 3.330 | 3.330 | 3,496,100 | -0.12(-3.48%) |
Sep 03, 2015 | 3.610 | 3.680 | 3.360 | 3.450 | 18,170,464 | +0.40(+13.11%) |
Sep 02, 2015 | 3.000 | 3.060 | 2.920 | 3.050 | 2,949,483 | +0.12(+4.10%) |