Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.093 | 4.542 | 4.038 | 4.511 | 1,792,842 | +0.45(+11.07%) |
Nov 27, 2015 | 4.162 | 4.217 | 3.976 | 4.062 | 312,608 | -0.15(-3.50%) |
Nov 25, 2015 | 3.938 | 4.209 | 4.209 | 4.209 | 917,001 | +0.24(+6.05%) |
Nov 24, 2015 | 4.031 | 4.100 | 3.907 | 3.969 | 1,419,842 | -0.07(-1.73%) |
Nov 23, 2015 | 3.589 | 4.170 | 3.542 | 4.038 | 1,623,986 | +0.46(+12.77%) |
Nov 20, 2015 | 4.302 | 4.380 | 3.488 | 3.581 | 2,546,524 | -0.69(-16.15%) |
Nov 19, 2015 | 4.170 | 4.333 | 4.162 | 4.271 | 794,931 | +0.07(+1.66%) |
Nov 18, 2015 | 4.093 | 4.356 | 4.046 | 4.201 | 1,612,367 | +0.16(+4.03%) |
Nov 17, 2015 | 4.162 | 4.166 | 3.953 | 4.038 | 1,263,446 | -0.13(-3.16%) |
Nov 16, 2015 | 4.294 | 4.418 | 4.023 | 4.170 | 1,328,985 | -0.12(-2.89%) |
Nov 13, 2015 | 3.767 | 4.333 | 3.659 | 4.294 | 1,883,366 | +0.49(+12.83%) |
Nov 12, 2015 | 3.659 | 3.868 | 3.457 | 3.806 | 2,687,914 | -0.02(-0.41%) |
Nov 11, 2015 | 4.124 | 4.142 | 3.785 | 3.821 | 2,258,258 | -0.30(-7.17%) |
Nov 10, 2015 | 4.286 | 4.338 | 4.035 | 4.117 | 1,076,831 | -0.19(-4.45%) |
Nov 09, 2015 | 4.139 | 4.389 | 3.925 | 4.308 | 1,923,829 | +0.16(+3.91%) |
Nov 06, 2015 | 3.984 | 4.257 | 3.718 | 4.146 | 2,014,976 | +0.07(+1.63%) |
Nov 05, 2015 | 4.744 | 4.773 | 4.028 | 4.080 | 4,475,236 | -0.69(-14.40%) |
Nov 04, 2015 | 5.164 | 5.267 | 4.729 | 4.766 | 1,633,102 | -0.38(-7.45%) |
Nov 03, 2015 | 4.884 | 5.304 | 4.876 | 5.149 | 1,706,342 | +0.24(+4.96%) |
Nov 02, 2015 | 4.544 | 5.061 | 4.515 | 4.906 | 1,385,665 | +0.32(+7.09%) |
Oct 30, 2015 | 4.950 | 4.950 | 4.522 | 4.581 | 1,102,843 | -0.35(-7.04%) |
Oct 29, 2015 | 4.854 | 5.002 | 4.825 | 4.928 | 613,972 | +0.02(+0.45%) |
Oct 28, 2015 | 4.589 | 5.186 | 4.434 | 4.906 | 2,031,721 | +0.33(+7.26%) |
Oct 27, 2015 | 4.729 | 4.762 | 4.485 | 4.574 | 1,678,455 | -0.24(-4.91%) |
Oct 26, 2015 | 4.980 | 4.980 | 4.751 | 4.810 | 828,539 | -0.16(-3.26%) |
Oct 23, 2015 | 5.046 | 5.282 | 4.884 | 4.972 | 1,436,638 | -0.07(-1.46%) |
Oct 22, 2015 | 5.223 | 5.360 | 4.898 | 5.046 | 1,344,948 | -0.10(-2.01%) |
Oct 21, 2015 | 5.282 | 5.282 | 5.002 | 5.149 | 933,497 | -0.13(-2.51%) |
Oct 20, 2015 | 5.046 | 5.459 | 5.017 | 5.282 | 904,944 | +0.20(+3.92%) |
Oct 19, 2015 | 5.157 | 5.304 | 4.994 | 5.083 | 724,442 | -0.16(-3.09%) |
Oct 16, 2015 | 5.570 | 5.570 | 4.987 | 5.245 | 1,142,039 | -0.32(-5.70%) |
Oct 15, 2015 | 5.437 | 5.577 | 5.002 | 5.562 | 1,082,986 | +0.12(+2.17%) |
Oct 14, 2015 | 5.083 | 5.467 | 4.994 | 5.444 | 1,274,788 | +0.37(+7.27%) |
Oct 13, 2015 | 4.780 | 5.363 | 4.747 | 5.076 | 1,796,918 | +0.15(+2.99%) |
Oct 12, 2015 | 5.481 | 5.533 | 4.913 | 4.928 | 1,662,914 | -0.54(-9.85%) |
Oct 09, 2015 | 5.717 | 5.725 | 5.293 | 5.467 | 2,449,687 | -0.18(-3.26%) |
Oct 08, 2015 | 5.304 | 6.344 | 5.286 | 5.651 | 4,682,821 | +0.77(+15.89%) |
Oct 07, 2015 | 5.171 | 5.459 | 4.618 | 4.876 | 3,359,917 | -0.27(-5.30%) |
Oct 06, 2015 | 4.035 | 5.673 | 4.021 | 5.149 | 6,769,377 | +1.14(+28.55%) |
Oct 05, 2015 | 3.534 | 4.021 | 3.489 | 4.006 | 3,112,139 | +0.54(+15.53%) |
Oct 02, 2015 | 3.054 | 3.534 | 2.973 | 3.467 | 2,743,669 | +0.40(+12.98%) |
Oct 01, 2015 | 3.253 | 3.455 | 3.043 | 3.069 | 2,242,226 | -0.15(-4.81%) |
Sep 30, 2015 | 3.121 | 3.224 | 3.025 | 3.224 | 2,639,649 | +0.13(+4.05%) |
Sep 29, 2015 | 3.069 | 3.168 | 2.885 | 3.098 | 3,844,951 | +0.09(+2.94%) |
Sep 28, 2015 | 3.836 | 3.917 | 3.003 | 3.010 | 5,628,912 | -0.90(-23.02%) |
Sep 25, 2015 | 3.947 | 4.072 | 3.807 | 3.910 | 1,891,142 | +0.00(+0.00%) |
Sep 24, 2015 | 3.932 | 3.969 | 3.807 | 3.910 | 1,294,405 | -0.09(-2.21%) |
Sep 23, 2015 | 4.353 | 4.353 | 3.770 | 3.998 | 3,493,892 | -0.31(-7.19%) |
Sep 22, 2015 | 4.434 | 4.485 | 4.220 | 4.308 | 2,350,762 | -0.25(-5.50%) |
Sep 21, 2015 | 4.596 | 4.707 | 4.500 | 4.559 | 1,312,593 | -0.04(-0.80%) |
Sep 18, 2015 | 4.603 | 4.662 | 4.419 | 4.596 | 1,946,337 | -0.15(-3.11%) |
Sep 17, 2015 | 4.965 | 4.987 | 4.714 | 4.744 | 1,183,151 | -0.24(-4.74%) |
Sep 16, 2015 | 4.721 | 5.098 | 4.721 | 4.980 | 850,656 | +0.24(+5.14%) |
Sep 15, 2015 | 4.839 | 4.950 | 4.721 | 4.736 | 1,006,791 | -0.06(-1.23%) |
Sep 14, 2015 | 4.780 | 4.803 | 4.570 | 4.795 | 980,452 | -0.02(-0.46%) |
Sep 11, 2015 | 4.965 | 4.987 | 4.788 | 4.817 | 1,354,430 | -0.20(-3.97%) |
Sep 10, 2015 | 5.076 | 5.105 | 4.862 | 5.017 | 960,585 | -0.08(-1.59%) |
Sep 09, 2015 | 5.238 | 5.297 | 5.024 | 5.098 | 1,249,509 | -0.07(-1.29%) |
Sep 08, 2015 | 5.164 | 5.326 | 5.076 | 5.164 | 1,023,312 | +0.07(+1.30%) |
Sep 04, 2015 | 5.238 | 5.098 | 5.098 | 5.098 | 1,057,304 | -0.25(-4.69%) |
Sep 03, 2015 | 5.348 | 5.533 | 5.238 | 5.348 | 1,997,395 | +0.04(+0.69%) |
Sep 02, 2015 | 5.533 | 5.614 | 5.223 | 5.312 | 1,725,935 | -0.12(-2.17%) |