Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.980 | 4.090 | 3.880 | 3.960 | 3,375,251 | -0.08(-1.98%) |
Nov 27, 2015 | 4.020 | 4.050 | 3.980 | 4.040 | 1,143,074 | +0.04(+1.00%) |
Nov 25, 2015 | 3.980 | 4.000 | 4.000 | 4.000 | 2,218,800 | +0.03(+0.76%) |
Nov 24, 2015 | 3.840 | 4.040 | 3.820 | 3.970 | 3,604,351 | +0.14(+3.66%) |
Nov 23, 2015 | 4.000 | 4.050 | 3.815 | 3.830 | 6,309,850 | -0.19(-4.73%) |
Nov 20, 2015 | 4.100 | 4.110 | 3.980 | 4.020 | 3,076,678 | -0.04(-0.99%) |
Nov 19, 2015 | 4.100 | 4.250 | 3.970 | 4.060 | 4,636,522 | -0.05(-1.22%) |
Nov 18, 2015 | 4.230 | 4.260 | 4.090 | 4.110 | 3,446,687 | -0.11(-2.61%) |
Nov 17, 2015 | 4.290 | 4.430 | 4.170 | 4.220 | 3,259,952 | -0.04(-0.94%) |
Nov 16, 2015 | 4.500 | 4.510 | 4.180 | 4.260 | 3,691,657 | -0.14(-3.18%) |
Nov 13, 2015 | 4.560 | 4.620 | 4.390 | 4.400 | 2,195,482 | -0.19(-4.14%) |
Nov 12, 2015 | 4.480 | 4.640 | 4.440 | 4.590 | 2,656,930 | +0.11(+2.46%) |
Nov 11, 2015 | 4.760 | 4.790 | 4.480 | 4.480 | 3,313,286 | -0.28(-5.88%) |
Nov 10, 2015 | 4.910 | 4.970 | 4.750 | 4.760 | 2,040,689 | -0.18(-3.64%) |
Nov 09, 2015 | 5.050 | 5.080 | 4.890 | 4.940 | 1,456,530 | -0.09(-1.79%) |
Nov 06, 2015 | 4.960 | 5.130 | 4.900 | 5.030 | 2,234,336 | +0.01(+0.20%) |
Nov 05, 2015 | 4.990 | 5.181 | 4.960 | 5.020 | 1,680,741 | -0.01(-0.20%) |
Nov 04, 2015 | 5.370 | 5.440 | 5.010 | 5.030 | 1,712,192 | -0.19(-3.64%) |
Nov 03, 2015 | 5.260 | 5.285 | 5.080 | 5.220 | 1,731,546 | -0.08(-1.51%) |
Nov 02, 2015 | 5.120 | 5.300 | 5.120 | 5.300 | 1,460,970 | +0.18(+3.52%) |
Oct 30, 2015 | 5.160 | 5.190 | 5.040 | 5.120 | 740,074 | -0.01(-0.19%) |
Oct 29, 2015 | 5.290 | 5.340 | 5.120 | 5.130 | 1,187,964 | -0.16(-3.02%) |
Oct 28, 2015 | 5.150 | 5.350 | 5.050 | 5.290 | 2,167,339 | +0.17(+3.32%) |
Oct 27, 2015 | 5.200 | 5.250 | 5.010 | 5.120 | 1,356,072 | -0.13(-2.48%) |
Oct 26, 2015 | 5.300 | 5.390 | 5.195 | 5.250 | 1,253,712 | -0.04(-0.76%) |
Oct 23, 2015 | 5.330 | 5.400 | 5.095 | 5.290 | 1,698,763 | +0.00(+0.00%) |
Oct 22, 2015 | 5.150 | 5.320 | 5.030 | 5.290 | 1,642,269 | +0.18(+3.52%) |
Oct 21, 2015 | 5.150 | 5.280 | 5.010 | 5.110 | 1,682,539 | -0.10(-1.92%) |
Oct 20, 2015 | 5.360 | 5.391 | 5.180 | 5.210 | 1,859,316 | -0.18(-3.34%) |
Oct 19, 2015 | 5.340 | 5.540 | 5.175 | 5.390 | 1,269,587 | +0.04(+0.75%) |
Oct 16, 2015 | 5.500 | 5.570 | 5.240 | 5.350 | 1,652,744 | -0.13(-2.37%) |
Oct 15, 2015 | 5.000 | 5.480 | 4.930 | 5.480 | 2,759,634 | +0.48(+9.60%) |
Oct 14, 2015 | 4.850 | 5.020 | 4.820 | 5.000 | 2,148,887 | +0.18(+3.73%) |
Oct 13, 2015 | 4.920 | 5.010 | 4.820 | 4.820 | 1,919,333 | -0.11(-2.23%) |
Oct 12, 2015 | 5.130 | 5.130 | 4.910 | 4.930 | 1,595,297 | -0.16(-3.14%) |
Oct 09, 2015 | 4.970 | 5.154 | 4.870 | 5.090 | 1,274,303 | +0.13(+2.62%) |
Oct 08, 2015 | 4.950 | 5.020 | 4.770 | 4.960 | 1,368,632 | -0.02(-0.40%) |
Oct 07, 2015 | 4.940 | 5.090 | 4.790 | 4.980 | 1,597,631 | +0.06(+1.22%) |
Oct 06, 2015 | 5.060 | 5.080 | 4.710 | 4.920 | 1,991,488 | -0.15(-2.96%) |
Oct 05, 2015 | 5.200 | 5.210 | 4.950 | 5.070 | 2,555,794 | -0.04(-0.78%) |
Oct 02, 2015 | 4.530 | 5.120 | 4.490 | 5.110 | 3,097,841 | +0.57(+12.56%) |
Oct 01, 2015 | 4.580 | 4.640 | 4.440 | 4.540 | 2,907,595 | -0.02(-0.44%) |
Sep 30, 2015 | 4.610 | 4.770 | 4.530 | 4.560 | 2,534,036 | +0.00(+0.00%) |
Sep 29, 2015 | 4.780 | 4.990 | 4.445 | 4.560 | 3,323,947 | -0.22(-4.60%) |
Sep 28, 2015 | 4.880 | 4.970 | 4.600 | 4.780 | 3,248,308 | -0.15(-3.04%) |
Sep 25, 2015 | 5.180 | 5.320 | 4.790 | 4.930 | 3,315,279 | -0.16(-3.14%) |
Sep 24, 2015 | 5.050 | 5.140 | 4.930 | 5.090 | 1,095,180 | +0.00(+0.00%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.090 | 1,081,258 | -0.09(-1.74%) |
Sep 22, 2015 | 5.260 | 5.331 | 5.095 | 5.180 | 1,872,577 | -0.18(-3.36%) |
Sep 21, 2015 | 5.500 | 5.680 | 5.240 | 5.360 | 2,311,327 | -0.09(-1.65%) |
Sep 18, 2015 | 5.800 | 5.870 | 5.440 | 5.450 | 4,008,461 | -0.46(-7.78%) |
Sep 17, 2015 | 5.730 | 5.920 | 5.680 | 5.910 | 1,317,593 | +0.17(+2.96%) |
Sep 16, 2015 | 5.890 | 5.890 | 5.670 | 5.740 | 1,211,983 | -0.16(-2.71%) |
Sep 15, 2015 | 5.910 | 5.970 | 5.840 | 5.900 | 525,656 | +0.03(+0.51%) |
Sep 14, 2015 | 5.880 | 5.930 | 5.720 | 5.870 | 1,071,041 | -0.01(-0.17%) |
Sep 11, 2015 | 5.880 | 5.925 | 5.720 | 5.880 | 811,326 | -0.05(-0.84%) |
Sep 10, 2015 | 5.710 | 5.980 | 5.710 | 5.930 | 1,018,507 | +0.21(+3.67%) |
Sep 09, 2015 | 5.920 | 5.960 | 5.700 | 5.720 | 1,175,425 | -0.14(-2.39%) |
Sep 08, 2015 | 5.740 | 5.890 | 5.645 | 5.860 | 1,464,296 | +0.24(+4.27%) |
Sep 04, 2015 | 5.690 | 5.620 | 5.620 | 5.620 | 1,630,300 | -0.15(-2.60%) |
Sep 03, 2015 | 5.950 | 6.010 | 5.760 | 5.770 | 1,423,153 | -0.18(-3.03%) |
Sep 02, 2015 | 5.770 | 5.950 | 5.630 | 5.950 | 1,741,135 | +0.29(+5.12%) |