Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.300 | 5.340 | 5.150 | 5.250 | 937,577 | -0.03(-0.57%) |
Nov 27, 2015 | 5.020 | 5.290 | 4.960 | 5.280 | 453,557 | +0.28(+5.60%) |
Nov 25, 2015 | 5.030 | 5.000 | 5.000 | 5.000 | 432,700 | +0.00(+0.00%) |
Nov 24, 2015 | 5.010 | 5.070 | 4.950 | 5.000 | 1,211,793 | -0.06(-1.19%) |
Nov 23, 2015 | 4.840 | 5.150 | 4.840 | 5.060 | 686,307 | +0.17(+3.48%) |
Nov 20, 2015 | 5.320 | 5.320 | 4.750 | 4.890 | 1,028,099 | -0.38(-7.21%) |
Nov 19, 2015 | 4.820 | 5.370 | 4.731 | 5.270 | 1,379,332 | +0.45(+9.34%) |
Nov 18, 2015 | 4.460 | 4.880 | 4.460 | 4.820 | 1,429,260 | +0.32(+7.11%) |
Nov 17, 2015 | 4.350 | 4.590 | 4.190 | 4.500 | 896,411 | +0.19(+4.41%) |
Nov 16, 2015 | 4.020 | 4.330 | 4.001 | 4.310 | 771,511 | +0.23(+5.64%) |
Nov 13, 2015 | 3.830 | 4.090 | 3.820 | 4.080 | 910,541 | +0.13(+3.29%) |
Nov 12, 2015 | 4.330 | 4.360 | 3.900 | 3.950 | 1,756,173 | -0.31(-7.28%) |
Nov 11, 2015 | 4.360 | 4.480 | 4.150 | 4.260 | 554,030 | -0.14(-3.18%) |
Nov 10, 2015 | 4.400 | 4.550 | 4.130 | 4.400 | 1,406,240 | +0.04(+0.92%) |
Nov 09, 2015 | 3.870 | 4.400 | 3.860 | 4.360 | 2,082,928 | +0.41(+10.38%) |
Nov 06, 2015 | 3.910 | 4.080 | 3.820 | 3.950 | 3,456,150 | +0.51(+14.83%) |
Nov 05, 2015 | 3.310 | 3.500 | 3.310 | 3.440 | 608,017 | +0.06(+1.78%) |
Nov 04, 2015 | 3.350 | 3.430 | 3.280 | 3.380 | 199,979 | +0.07(+2.11%) |
Nov 03, 2015 | 3.350 | 3.470 | 3.310 | 3.310 | 177,361 | -0.04(-1.19%) |
Nov 02, 2015 | 3.310 | 3.500 | 3.260 | 3.350 | 569,139 | +0.08(+2.45%) |
Oct 30, 2015 | 3.340 | 3.390 | 3.240 | 3.270 | 169,257 | +0.00(+0.00%) |
Oct 29, 2015 | 3.340 | 3.390 | 3.250 | 3.270 | 204,634 | -0.08(-2.39%) |
Oct 28, 2015 | 3.250 | 3.420 | 3.220 | 3.350 | 351,237 | +0.12(+3.72%) |
Oct 27, 2015 | 3.190 | 3.290 | 3.140 | 3.230 | 343,268 | +0.01(+0.31%) |
Oct 26, 2015 | 3.220 | 3.270 | 3.160 | 3.220 | 166,953 | +0.00(+0.00%) |
Oct 23, 2015 | 3.130 | 3.240 | 3.120 | 3.220 | 200,468 | +0.09(+2.88%) |
Oct 22, 2015 | 3.160 | 3.200 | 3.100 | 3.130 | 139,046 | -0.03(-0.95%) |
Oct 21, 2015 | 3.290 | 3.290 | 3.110 | 3.160 | 202,872 | -0.04(-1.25%) |
Oct 20, 2015 | 3.340 | 3.360 | 3.180 | 3.200 | 197,622 | -0.16(-4.76%) |
Oct 19, 2015 | 3.260 | 3.400 | 3.220 | 3.360 | 149,855 | +0.14(+4.35%) |
Oct 16, 2015 | 3.250 | 3.300 | 3.182 | 3.220 | 150,768 | +0.01(+0.31%) |
Oct 15, 2015 | 3.230 | 3.330 | 3.210 | 3.210 | 170,976 | -0.02(-0.62%) |
Oct 14, 2015 | 3.300 | 3.330 | 3.230 | 3.230 | 108,472 | -0.03(-0.92%) |
Oct 13, 2015 | 3.260 | 3.450 | 3.260 | 3.260 | 266,374 | -0.02(-0.61%) |
Oct 12, 2015 | 3.330 | 3.580 | 3.240 | 3.280 | 119,198 | -0.05(-1.50%) |
Oct 09, 2015 | 3.390 | 3.569 | 3.350 | 3.330 | 381,762 | +0.01(+0.30%) |
Oct 08, 2015 | 3.410 | 3.440 | 3.300 | 3.320 | 332,225 | -0.04(-1.19%) |
Oct 07, 2015 | 3.250 | 3.450 | 3.250 | 3.360 | 267,918 | +0.14(+4.35%) |
Oct 06, 2015 | 3.070 | 3.250 | 3.070 | 3.220 | 199,656 | +0.07(+2.22%) |
Oct 05, 2015 | 3.110 | 3.220 | 3.080 | 3.150 | 182,717 | +0.08(+2.61%) |
Oct 02, 2015 | 3.040 | 3.150 | 3.040 | 3.070 | 112,430 | -0.01(-0.32%) |
Oct 01, 2015 | 3.150 | 3.200 | 3.010 | 3.080 | 147,234 | -0.11(-3.45%) |
Sep 30, 2015 | 3.150 | 3.200 | 3.110 | 3.190 | 34,799 | +0.04(+1.27%) |
Sep 29, 2015 | 3.260 | 3.260 | 3.110 | 3.150 | 168,346 | -0.11(-3.37%) |
Sep 28, 2015 | 3.200 | 3.300 | 3.010 | 3.260 | 298,768 | +0.06(+1.87%) |
Sep 25, 2015 | 3.280 | 3.324 | 3.190 | 3.200 | 140,662 | -0.05(-1.54%) |
Sep 24, 2015 | 3.270 | 3.310 | 3.195 | 3.250 | 154,313 | -0.07(-2.11%) |
Sep 23, 2015 | 3.220 | 3.320 | 3.180 | 3.320 | 51,972 | +0.05(+1.53%) |
Sep 22, 2015 | 3.300 | 3.360 | 3.240 | 3.270 | 61,596 | -0.08(-2.39%) |
Sep 21, 2015 | 3.360 | 3.480 | 3.330 | 3.350 | 161,489 | +0.00(+0.00%) |
Sep 18, 2015 | 3.380 | 3.480 | 3.350 | 3.350 | 159,289 | -0.12(-3.46%) |
Sep 17, 2015 | 3.340 | 3.490 | 3.290 | 3.470 | 150,745 | +0.10(+2.97%) |
Sep 16, 2015 | 3.390 | 3.429 | 3.300 | 3.370 | 97,781 | -0.02(-0.59%) |
Sep 15, 2015 | 3.380 | 3.510 | 3.350 | 3.390 | 52,928 | -0.01(-0.29%) |
Sep 14, 2015 | 3.460 | 3.490 | 3.370 | 3.400 | 57,416 | -0.08(-2.30%) |
Sep 11, 2015 | 3.540 | 3.540 | 3.420 | 3.480 | 54,273 | -0.09(-2.52%) |
Sep 10, 2015 | 3.500 | 3.617 | 3.500 | 3.570 | 111,461 | +0.10(+2.88%) |
Sep 09, 2015 | 3.360 | 3.480 | 3.350 | 3.470 | 95,715 | +0.12(+3.58%) |
Sep 08, 2015 | 3.320 | 3.385 | 3.290 | 3.350 | 84,061 | +0.08(+2.45%) |
Sep 04, 2015 | 3.130 | 3.270 | 3.270 | 3.270 | 108,300 | +0.09(+2.83%) |
Sep 03, 2015 | 3.240 | 3.300 | 3.140 | 3.180 | 147,105 | -0.04(-1.24%) |
Sep 02, 2015 | 3.350 | 3.350 | 3.150 | 3.220 | 69,764 | -0.02(-0.62%) |