Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.547 | 3.676 | 3.495 | 3.668 | 7,661,889 | +0.16(+4.42%) |
Nov 27, 2015 | 3.616 | 3.633 | 3.478 | 3.513 | 3,438,142 | -0.08(-2.16%) |
Nov 25, 2015 | 3.633 | 3.590 | 3.590 | 3.590 | 7,674,434 | -0.06(-1.65%) |
Nov 24, 2015 | 3.607 | 3.737 | 3.582 | 3.651 | 12,233,351 | +0.08(+2.17%) |
Nov 23, 2015 | 3.659 | 3.815 | 3.564 | 3.573 | 8,157,203 | -0.18(-4.83%) |
Nov 20, 2015 | 4.004 | 4.091 | 3.728 | 3.754 | 14,248,022 | -0.18(-4.61%) |
Nov 19, 2015 | 4.082 | 4.151 | 3.884 | 3.935 | 12,484,939 | -0.15(-3.59%) |
Nov 18, 2015 | 4.108 | 4.306 | 3.918 | 4.082 | 12,517,170 | +0.04(+1.07%) |
Nov 17, 2015 | 4.056 | 4.065 | 3.875 | 4.039 | 8,184,825 | +0.02(+0.43%) |
Nov 16, 2015 | 3.979 | 4.056 | 3.840 | 4.022 | 9,873,898 | +0.04(+1.08%) |
Nov 13, 2015 | 4.091 | 4.117 | 3.892 | 3.979 | 7,530,393 | -0.09(-2.33%) |
Nov 12, 2015 | 3.927 | 4.194 | 3.901 | 4.073 | 12,286,468 | -0.02(-0.42%) |
Nov 11, 2015 | 4.427 | 4.427 | 4.013 | 4.091 | 11,971,902 | -0.31(-7.06%) |
Nov 10, 2015 | 4.462 | 4.488 | 4.324 | 4.401 | 5,791,848 | -0.13(-2.86%) |
Nov 09, 2015 | 4.634 | 4.669 | 4.427 | 4.531 | 5,035,069 | -0.12(-2.60%) |
Nov 06, 2015 | 4.626 | 4.669 | 4.453 | 4.652 | 7,289,521 | -0.14(-2.88%) |
Nov 05, 2015 | 4.928 | 4.928 | 4.557 | 4.790 | 12,205,820 | -0.22(-4.31%) |
Nov 04, 2015 | 5.480 | 5.610 | 4.936 | 5.006 | 14,384,495 | -0.35(-6.45%) |
Nov 03, 2015 | 4.945 | 5.489 | 4.902 | 5.351 | 14,664,843 | +0.36(+7.27%) |
Nov 02, 2015 | 5.006 | 5.100 | 4.842 | 4.988 | 10,464,517 | -0.08(-1.53%) |
Oct 30, 2015 | 4.911 | 5.187 | 4.781 | 5.066 | 7,662,656 | +0.21(+4.26%) |
Oct 29, 2015 | 5.118 | 5.264 | 4.824 | 4.859 | 10,336,020 | -0.35(-6.79%) |
Oct 28, 2015 | 5.161 | 5.532 | 5.100 | 5.213 | 11,959,468 | -0.01(-0.17%) |
Oct 27, 2015 | 5.566 | 5.584 | 5.187 | 5.221 | 8,423,430 | -0.47(-8.19%) |
Oct 26, 2015 | 5.894 | 5.963 | 5.653 | 5.687 | 5,761,822 | -0.16(-2.80%) |
Oct 23, 2015 | 5.912 | 6.050 | 5.670 | 5.851 | 9,805,758 | +0.04(+0.74%) |
Oct 22, 2015 | 5.566 | 5.920 | 5.506 | 5.808 | 14,944,506 | +0.30(+5.49%) |
Oct 21, 2015 | 5.282 | 5.523 | 5.144 | 5.506 | 12,538,787 | +0.15(+2.74%) |
Oct 20, 2015 | 5.308 | 5.446 | 5.273 | 5.359 | 9,314,093 | +0.01(+0.16%) |
Oct 19, 2015 | 5.351 | 5.480 | 5.148 | 5.351 | 9,036,536 | -0.24(-4.32%) |
Oct 16, 2015 | 5.834 | 5.860 | 5.411 | 5.592 | 8,040,432 | -0.26(-4.42%) |
Oct 15, 2015 | 5.761 | 5.912 | 5.670 | 5.851 | 10,260,205 | +0.05(+0.89%) |
Oct 14, 2015 | 5.825 | 6.041 | 5.722 | 5.800 | 9,933,453 | +0.01(+0.15%) |
Oct 13, 2015 | 5.782 | 5.955 | 5.653 | 5.791 | 7,913,495 | -0.09(-1.61%) |
Oct 12, 2015 | 6.559 | 6.585 | 5.791 | 5.886 | 8,243,989 | -0.55(-8.58%) |
Oct 09, 2015 | 6.896 | 7.154 | 6.386 | 6.438 | 21,027,044 | +0.13(+2.05%) |
Oct 08, 2015 | 5.800 | 6.360 | 5.713 | 6.309 | 16,622,387 | +0.45(+7.66%) |
Oct 07, 2015 | 5.661 | 6.274 | 5.636 | 5.860 | 27,026,606 | +0.72(+14.12%) |
Oct 06, 2015 | 4.962 | 5.308 | 4.850 | 5.135 | 11,933,846 | +0.28(+5.68%) |
Oct 05, 2015 | 4.686 | 4.984 | 4.609 | 4.859 | 13,646,609 | +0.46(+10.39%) |
Oct 02, 2015 | 4.030 | 4.419 | 3.961 | 4.401 | 10,233,143 | +0.43(+10.87%) |
Oct 01, 2015 | 4.246 | 4.393 | 3.884 | 3.970 | 10,433,028 | -0.17(-4.17%) |
Sep 30, 2015 | 4.168 | 4.246 | 3.961 | 4.143 | 10,100,998 | +0.08(+1.91%) |
Sep 29, 2015 | 3.918 | 4.082 | 3.832 | 4.065 | 8,692,502 | +0.23(+6.08%) |
Sep 28, 2015 | 4.056 | 4.056 | 3.789 | 3.832 | 16,657,131 | -0.38(-9.02%) |
Sep 25, 2015 | 4.453 | 4.479 | 4.125 | 4.212 | 8,965,877 | -0.22(-4.87%) |
Sep 24, 2015 | 4.427 | 4.470 | 4.143 | 4.427 | 15,320,230 | -0.03(-0.77%) |
Sep 23, 2015 | 4.669 | 4.721 | 4.427 | 4.462 | 8,139,373 | -0.17(-3.72%) |
Sep 22, 2015 | 4.729 | 4.729 | 4.505 | 4.634 | 16,480,769 | -0.38(-7.57%) |
Sep 21, 2015 | 5.333 | 5.342 | 4.962 | 5.014 | 10,934,213 | -0.29(-5.53%) |
Sep 18, 2015 | 5.713 | 5.713 | 5.230 | 5.308 | 10,807,872 | -0.41(-7.24%) |
Sep 17, 2015 | 5.636 | 5.821 | 5.575 | 5.722 | 9,215,787 | -0.02(-0.30%) |
Sep 16, 2015 | 5.679 | 5.817 | 5.610 | 5.739 | 6,604,237 | +0.20(+3.58%) |
Sep 15, 2015 | 5.403 | 5.610 | 5.394 | 5.541 | 4,137,600 | +0.04(+0.78%) |
Sep 14, 2015 | 5.592 | 5.636 | 5.403 | 5.497 | 6,970,635 | -0.15(-2.60%) |
Sep 11, 2015 | 5.713 | 5.843 | 5.515 | 5.644 | 9,505,590 | -0.15(-2.53%) |
Sep 10, 2015 | 5.929 | 6.041 | 5.739 | 5.791 | 11,823,199 | -0.16(-2.75%) |
Sep 09, 2015 | 5.894 | 6.102 | 5.791 | 5.955 | 12,587,109 | +0.32(+5.67%) |
Sep 08, 2015 | 5.696 | 5.903 | 5.575 | 5.636 | 6,797,489 | +0.32(+6.01%) |
Sep 04, 2015 | 5.679 | 5.316 | 5.316 | 5.316 | 6,604,704 | -0.56(-9.54%) |
Sep 03, 2015 | 5.851 | 6.214 | 5.739 | 5.877 | 7,740,087 | +0.14(+2.41%) |
Sep 02, 2015 | 5.791 | 5.791 | 5.446 | 5.739 | 5,514,961 | +0.12(+2.15%) |