Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.012 | 5.012 | 4.882 | 4.931 | 47,665,872 | -0.03(-0.63%) |
Nov 27, 2015 | 4.979 | 4.998 | 4.918 | 4.962 | 13,953,295 | +0.02(+0.36%) |
Nov 25, 2015 | 4.952 | 4.944 | 4.944 | 4.944 | 28,671,238 | +0.01(+0.22%) |
Nov 24, 2015 | 4.853 | 4.970 | 4.776 | 4.933 | 67,803,568 | -0.02(-0.31%) |
Nov 23, 2015 | 4.995 | 5.052 | 4.885 | 4.949 | 57,813,132 | -0.04(-0.81%) |
Nov 20, 2015 | 4.960 | 5.003 | 4.948 | 4.989 | 52,241,788 | +0.10(+1.99%) |
Nov 19, 2015 | 4.892 | 4.960 | 4.866 | 4.892 | 53,192,400 | +0.01(+0.15%) |
Nov 18, 2015 | 4.672 | 4.897 | 4.659 | 4.884 | 100,397,760 | +0.26(+5.73%) |
Nov 17, 2015 | 4.632 | 4.717 | 4.582 | 4.619 | 113,365,240 | +0.02(+0.34%) |
Nov 16, 2015 | 4.405 | 4.611 | 4.374 | 4.604 | 95,008,320 | +0.18(+4.17%) |
Nov 13, 2015 | 4.637 | 4.650 | 4.412 | 4.419 | 101,257,928 | -0.28(-5.88%) |
Nov 12, 2015 | 4.774 | 4.846 | 4.685 | 4.696 | 70,619,944 | -0.14(-2.90%) |
Nov 11, 2015 | 4.894 | 4.964 | 4.812 | 4.836 | 51,609,212 | -0.02(-0.44%) |
Nov 10, 2015 | 4.814 | 4.868 | 4.771 | 4.857 | 50,556,524 | -0.03(-0.71%) |
Nov 09, 2015 | 4.996 | 5.016 | 4.799 | 4.892 | 77,360,784 | -0.16(-3.22%) |
Nov 06, 2015 | 5.017 | 5.071 | 4.917 | 5.055 | 69,785,944 | +0.02(+0.33%) |
Nov 05, 2015 | 5.098 | 5.136 | 4.965 | 5.038 | 72,851,592 | -0.04(-0.88%) |
Nov 04, 2015 | 5.131 | 5.145 | 5.022 | 5.083 | 74,658,920 | +0.00(+0.04%) |
Nov 03, 2015 | 5.002 | 5.139 | 4.979 | 5.081 | 63,289,852 | +0.05(+0.95%) |
Nov 02, 2015 | 4.903 | 5.049 | 4.876 | 5.033 | 56,609,568 | +0.17(+3.41%) |
Oct 30, 2015 | 4.941 | 4.966 | 4.866 | 4.867 | 61,499,632 | -0.07(-1.37%) |
Oct 29, 2015 | 4.888 | 4.958 | 4.874 | 4.934 | 51,018,700 | -0.02(-0.37%) |
Oct 28, 2015 | 4.862 | 4.956 | 4.742 | 4.953 | 106,980,544 | +0.11(+2.32%) |
Oct 27, 2015 | 4.770 | 4.857 | 4.766 | 4.840 | 53,492,436 | +0.03(+0.65%) |
Oct 26, 2015 | 4.789 | 4.835 | 4.735 | 4.809 | 61,405,816 | +0.01(+0.30%) |
Oct 23, 2015 | 4.784 | 4.853 | 4.712 | 4.795 | 104,517,352 | +0.37(+8.32%) |
Oct 22, 2015 | 4.283 | 4.437 | 4.248 | 4.427 | 132,936,032 | +0.25(+5.93%) |
Oct 21, 2015 | 4.314 | 4.326 | 4.167 | 4.179 | 90,373,160 | -0.07(-1.61%) |
Oct 20, 2015 | 4.293 | 4.322 | 4.207 | 4.247 | 74,313,744 | -0.07(-1.66%) |
Oct 19, 2015 | 4.223 | 4.326 | 4.200 | 4.319 | 83,786,368 | +0.08(+1.79%) |
Oct 16, 2015 | 4.218 | 4.251 | 4.157 | 4.243 | 67,937,752 | +0.05(+1.24%) |
Oct 15, 2015 | 4.039 | 4.192 | 4.025 | 4.191 | 109,589,624 | +0.20(+4.89%) |
Oct 14, 2015 | 4.014 | 4.074 | 3.944 | 3.995 | 93,875,440 | -0.02(-0.43%) |
Oct 13, 2015 | 4.023 | 4.148 | 4.002 | 4.013 | 108,861,952 | -0.08(-1.96%) |
Oct 12, 2015 | 4.089 | 4.117 | 4.044 | 4.093 | 78,078,056 | +0.03(+0.84%) |
Oct 09, 2015 | 4.015 | 4.088 | 3.983 | 4.059 | 89,747,664 | +0.05(+1.22%) |
Oct 08, 2015 | 3.919 | 4.031 | 3.804 | 4.010 | 149,407,408 | +0.05(+1.22%) |
Oct 07, 2015 | 3.968 | 3.989 | 3.814 | 3.961 | 129,533,832 | +0.06(+1.61%) |
Oct 06, 2015 | 3.926 | 3.961 | 3.800 | 3.899 | 117,855,624 | -0.06(-1.43%) |
Oct 05, 2015 | 3.871 | 3.980 | 3.846 | 3.955 | 106,459,336 | +0.17(+4.56%) |
Oct 02, 2015 | 3.452 | 3.787 | 3.417 | 3.783 | 162,572,512 | +0.19(+5.19%) |
Oct 01, 2015 | 3.569 | 3.599 | 3.428 | 3.596 | 112,184,664 | +0.05(+1.40%) |
Sep 30, 2015 | 3.465 | 3.563 | 3.425 | 3.546 | 170,960,160 | +0.22(+6.62%) |
Sep 29, 2015 | 3.401 | 3.504 | 3.251 | 3.326 | 187,249,440 | -0.05(-1.48%) |
Sep 28, 2015 | 3.644 | 3.650 | 3.344 | 3.376 | 184,331,936 | -0.32(-8.62%) |
Sep 25, 2015 | 3.915 | 3.921 | 3.621 | 3.695 | 145,371,184 | -0.09(-2.43%) |
Sep 24, 2015 | 3.718 | 3.831 | 3.620 | 3.787 | 150,389,888 | -0.04(-1.16%) |
Sep 23, 2015 | 3.852 | 3.882 | 3.771 | 3.831 | 114,525,984 | +0.01(+0.16%) |
Sep 22, 2015 | 3.817 | 3.860 | 3.713 | 3.825 | 145,350,864 | -0.18(-4.41%) |
Sep 21, 2015 | 4.028 | 4.098 | 3.895 | 4.002 | 102,559,096 | +0.03(+0.85%) |
Sep 18, 2015 | 3.953 | 4.109 | 3.944 | 3.968 | 139,491,120 | -0.18(-4.23%) |
Sep 17, 2015 | 4.127 | 4.326 | 4.088 | 4.143 | 124,078,728 | +0.01(+0.28%) |
Sep 16, 2015 | 4.072 | 4.147 | 4.027 | 4.132 | 71,735,080 | +0.07(+1.67%) |
Sep 15, 2015 | 3.956 | 4.104 | 3.913 | 4.064 | 78,164,552 | +0.14(+3.49%) |
Sep 14, 2015 | 4.006 | 4.008 | 3.884 | 3.927 | 90,429,088 | -0.04(-0.89%) |
Sep 11, 2015 | 3.847 | 3.962 | 3.813 | 3.962 | 97,171,840 | +0.06(+1.62%) |
Sep 10, 2015 | 3.763 | 3.975 | 3.749 | 3.899 | 126,578,128 | +0.12(+3.20%) |
Sep 09, 2015 | 4.049 | 4.049 | 3.747 | 3.778 | 143,329,392 | -0.14(-3.48%) |
Sep 08, 2015 | 3.813 | 3.923 | 3.768 | 3.915 | 115,377,296 | +0.31(+8.49%) |
Sep 04, 2015 | 3.583 | 3.608 | 3.608 | 3.608 | 143,230,800 | -0.12(-3.34%) |
Sep 03, 2015 | 3.842 | 3.916 | 3.706 | 3.733 | 114,318,632 | -0.06(-1.65%) |
Sep 02, 2015 | 3.688 | 3.796 | 3.567 | 3.796 | 92,249,888 | +0.29(+8.13%) |