Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.450 | 3.580 | 3.330 | 3.450 | 9,504,321 | +0.00(+0.00%) |
Nov 27, 2015 | 3.370 | 3.510 | 3.340 | 3.450 | 3,105,784 | +0.12(+3.60%) |
Nov 25, 2015 | 3.420 | 3.330 | 3.330 | 3.330 | 6,953,000 | -0.01(-0.30%) |
Nov 24, 2015 | 3.090 | 3.650 | 3.090 | 3.340 | 23,102,044 | +0.49(+17.19%) |
Nov 23, 2015 | 2.700 | 2.880 | 2.620 | 2.850 | 7,011,010 | +0.13(+4.78%) |
Nov 20, 2015 | 2.700 | 2.760 | 2.670 | 2.720 | 3,840,417 | +0.06(+2.26%) |
Nov 19, 2015 | 2.620 | 2.735 | 2.600 | 2.660 | 6,170,878 | +0.02(+0.76%) |
Nov 18, 2015 | 2.980 | 3.020 | 2.530 | 2.640 | 11,094,642 | +0.07(+2.72%) |
Nov 17, 2015 | 2.660 | 2.660 | 2.510 | 2.570 | 9,373,807 | -0.01(-0.39%) |
Nov 16, 2015 | 2.550 | 2.720 | 2.520 | 2.580 | 15,453,009 | +0.08(+3.20%) |
Nov 13, 2015 | 2.770 | 2.790 | 2.410 | 2.500 | 26,419,580 | -0.16(-6.02%) |
Nov 12, 2015 | 3.120 | 3.130 | 2.660 | 2.660 | 22,064,558 | -0.37(-12.21%) |
Nov 11, 2015 | 3.128 | 3.128 | 2.952 | 3.030 | 7,199,362 | -0.07(-2.22%) |
Nov 10, 2015 | 2.991 | 3.128 | 2.903 | 3.099 | 10,084,170 | +0.11(+3.61%) |
Nov 09, 2015 | 3.138 | 3.138 | 2.942 | 2.991 | 13,147,755 | -0.14(-4.39%) |
Nov 06, 2015 | 3.040 | 3.167 | 2.983 | 3.128 | 10,030,930 | +0.05(+1.59%) |
Nov 05, 2015 | 3.314 | 3.324 | 2.971 | 3.079 | 25,398,212 | -0.30(-8.99%) |
Nov 04, 2015 | 3.864 | 3.864 | 3.334 | 3.383 | 25,433,930 | -0.84(-19.95%) |
Nov 03, 2015 | 4.079 | 4.452 | 4.069 | 4.226 | 11,751,224 | +0.16(+3.86%) |
Nov 02, 2015 | 3.952 | 4.099 | 3.913 | 4.069 | 6,951,231 | +0.12(+2.98%) |
Oct 30, 2015 | 3.765 | 3.971 | 3.746 | 3.952 | 7,543,246 | +0.17(+4.40%) |
Oct 29, 2015 | 3.736 | 3.864 | 3.687 | 3.785 | 5,449,773 | +0.00(+0.00%) |
Oct 28, 2015 | 3.442 | 3.844 | 3.412 | 3.785 | 8,653,552 | +0.39(+11.56%) |
Oct 27, 2015 | 3.491 | 3.510 | 3.187 | 3.393 | 12,525,537 | -0.11(-3.08%) |
Oct 26, 2015 | 3.697 | 3.707 | 3.442 | 3.501 | 7,569,340 | -0.19(-5.05%) |
Oct 23, 2015 | 3.658 | 3.775 | 3.609 | 3.687 | 5,314,515 | +0.07(+1.90%) |
Oct 22, 2015 | 3.697 | 3.736 | 3.579 | 3.618 | 8,233,974 | -0.01(-0.27%) |
Oct 21, 2015 | 3.775 | 3.785 | 3.609 | 3.628 | 3,586,090 | -0.09(-2.37%) |
Oct 20, 2015 | 3.726 | 3.893 | 3.697 | 3.716 | 4,560,853 | +0.01(+0.26%) |
Oct 19, 2015 | 3.677 | 3.805 | 3.609 | 3.707 | 5,188,211 | +0.06(+1.61%) |
Oct 16, 2015 | 3.981 | 3.981 | 3.599 | 3.648 | 8,962,435 | -0.33(-8.37%) |
Oct 15, 2015 | 3.805 | 4.001 | 3.756 | 3.981 | 6,624,275 | +0.16(+4.10%) |
Oct 14, 2015 | 3.805 | 3.834 | 3.687 | 3.824 | 5,967,328 | +0.00(+0.00%) |
Oct 13, 2015 | 3.658 | 3.908 | 3.510 | 3.824 | 4,805,837 | +0.07(+1.83%) |
Oct 12, 2015 | 3.962 | 4.089 | 3.640 | 3.756 | 8,313,554 | -0.30(-7.49%) |
Oct 09, 2015 | 4.285 | 4.295 | 4.001 | 4.060 | 8,496,925 | -0.19(-4.39%) |
Oct 08, 2015 | 3.765 | 4.324 | 3.739 | 4.246 | 11,199,821 | +0.52(+13.95%) |
Oct 07, 2015 | 3.648 | 3.962 | 3.569 | 3.726 | 14,776,233 | +0.16(+4.40%) |
Oct 06, 2015 | 3.746 | 3.765 | 3.452 | 3.569 | 12,291,009 | -0.20(-5.21%) |
Oct 05, 2015 | 3.432 | 3.903 | 3.344 | 3.765 | 12,282,158 | +0.32(+9.40%) |
Oct 02, 2015 | 3.157 | 3.452 | 3.143 | 3.442 | 8,044,164 | +0.25(+8.00%) |
Oct 01, 2015 | 3.197 | 3.285 | 3.148 | 3.187 | 6,931,034 | +0.00(+0.00%) |
Sep 30, 2015 | 3.216 | 3.256 | 3.118 | 3.187 | 8,454,126 | +0.00(+0.00%) |
Sep 29, 2015 | 3.138 | 3.236 | 3.128 | 3.187 | 6,008,325 | +0.03(+0.93%) |
Sep 28, 2015 | 3.383 | 3.383 | 3.157 | 3.157 | 7,047,280 | -0.23(-6.67%) |
Sep 25, 2015 | 3.442 | 3.471 | 3.305 | 3.383 | 7,632,341 | -0.03(-0.86%) |
Sep 24, 2015 | 3.334 | 3.442 | 3.148 | 3.412 | 8,724,866 | +0.07(+2.05%) |
Sep 23, 2015 | 3.530 | 3.594 | 3.334 | 3.344 | 5,788,248 | -0.16(-4.48%) |
Sep 22, 2015 | 3.481 | 3.569 | 3.412 | 3.501 | 8,746,637 | -0.09(-2.46%) |
Sep 21, 2015 | 3.913 | 3.930 | 3.589 | 3.589 | 8,279,787 | -0.26(-6.87%) |
Sep 18, 2015 | 3.962 | 4.079 | 3.814 | 3.854 | 18,156,804 | -0.14(-3.44%) |
Sep 17, 2015 | 3.873 | 4.011 | 3.699 | 3.991 | 13,808,817 | +0.17(+4.36%) |
Sep 16, 2015 | 3.775 | 3.962 | 3.662 | 3.824 | 15,241,345 | +0.09(+2.36%) |
Sep 15, 2015 | 3.412 | 3.746 | 3.383 | 3.736 | 26,243,184 | +0.29(+8.55%) |
Sep 14, 2015 | 3.481 | 3.609 | 3.295 | 3.442 | 19,216,712 | +0.03(+0.86%) |
Sep 11, 2015 | 4.020 | 4.025 | 3.246 | 3.412 | 47,556,680 | -0.61(-15.12%) |
Sep 10, 2015 | 4.422 | 5.001 | 3.991 | 4.020 | 41,170,868 | -0.42(-9.49%) |
Sep 09, 2015 | 4.540 | 4.619 | 4.442 | 4.442 | 5,293,257 | -0.06(-1.31%) |
Sep 08, 2015 | 4.432 | 4.520 | 4.334 | 4.501 | 7,538,517 | +0.17(+3.85%) |
Sep 04, 2015 | 4.560 | 4.334 | 4.334 | 4.334 | 6,790,453 | -0.28(-6.16%) |
Sep 03, 2015 | 4.707 | 4.746 | 4.589 | 4.619 | 6,941,689 | -0.06(-1.26%) |
Sep 02, 2015 | 4.775 | 4.805 | 4.609 | 4.677 | 6,390,578 | +0.02(+0.42%) |