Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.990 | 4.100 | 3.930 | 4.090 | 8,856,240 | +0.12(+3.02%) |
Nov 27, 2015 | 4.010 | 4.100 | 3.950 | 3.970 | 993,333 | -0.16(-3.87%) |
Nov 26, 2015 | 4.100 | 4.130 | 4.080 | 4.130 | 747,637 | +0.03(+0.73%) |
Nov 25, 2015 | 4.060 | 4.170 | 4.020 | 4.100 | 1,802,131 | +0.01(+0.24%) |
Nov 24, 2015 | 4.130 | 4.200 | 4.030 | 4.090 | 2,535,082 | +0.04(+0.99%) |
Nov 23, 2015 | 4.110 | 4.050 | 1,267,225 | -0.01(-0.25%) | ||
Nov 20, 2015 | 4.360 | 4.390 | 4.010 | 4.060 | 2,325,915 | -0.27(-6.24%) |
Nov 19, 2015 | 4.340 | 4.370 | 4.250 | 4.330 | 2,255,481 | +0.06(+1.41%) |
Nov 18, 2015 | 4.080 | 4.290 | 4.010 | 4.270 | 2,864,439 | +0.23(+5.69%) |
Nov 17, 2015 | 4.230 | 4.260 | 4.010 | 4.040 | 1,792,242 | -0.22(-5.16%) |
Nov 16, 2015 | 4.300 | 4.340 | 4.250 | 4.260 | 3,995,679 | +0.01(+0.24%) |
Nov 13, 2015 | 4.240 | 4.330 | 4.210 | 4.250 | 3,079,130 | +0.02(+0.47%) |
Nov 12, 2015 | 4.250 | 4.460 | 4.190 | 4.230 | 0 | -0.16(-3.64%) |
Nov 11, 2015 | 4.270 | 4.410 | 4.260 | 4.390 | 1,916,580 | +0.12(+2.81%) |
Nov 10, 2015 | 4.380 | 4.470 | 4.220 | 4.270 | 2,370,814 | -0.19(-4.26%) |
Nov 09, 2015 | 4.290 | 4.510 | 4.160 | 4.460 | 3,410,042 | +0.13(+3.00%) |
Nov 06, 2015 | 4.240 | 4.460 | 4.170 | 4.330 | 2,528,717 | -0.05(-1.14%) |
Nov 05, 2015 | 4.470 | 4.480 | 4.220 | 4.380 | 3,618,181 | -0.09(-2.01%) |
Nov 04, 2015 | 4.700 | 4.700 | 4.460 | 4.470 | 4,423,262 | -0.19(-4.08%) |
Nov 03, 2015 | 4.790 | 4.850 | 4.635 | 4.660 | 4,242,234 | -0.17(-3.52%) |
Nov 02, 2015 | 4.500 | 4.910 | 4.450 | 4.830 | 3,548,826 | +0.26(+5.69%) |
Oct 30, 2015 | 4.790 | 4.970 | 4.570 | 4.570 | 3,737,385 | -0.28(-5.77%) |
Oct 29, 2015 | 4.990 | 5.080 | 4.790 | 4.850 | 1,790,072 | -0.23(-4.53%) |
Oct 28, 2015 | 5.500 | 4.910 | 5.080 | 3,116,992 | -0.22(-4.15%) | |
Oct 27, 2015 | 5.130 | 5.330 | 5.100 | 5.300 | 2,929,816 | +0.15(+2.91%) |
Oct 26, 2015 | 5.400 | 5.420 | 5.150 | 5.150 | 2,385,090 | -0.23(-4.28%) |
Oct 23, 2015 | 5.230 | 5.450 | 5.070 | 5.380 | 4,101,865 | +0.23(+4.47%) |
Oct 22, 2015 | 5.030 | 5.170 | 4.985 | 5.150 | 3,664,139 | +0.13(+2.59%) |
Oct 21, 2015 | 5.150 | 4.930 | 5.020 | 2,024,113 | -0.13(-2.52%) | |
Oct 20, 2015 | 4.950 | 5.210 | 4.910 | 5.150 | 2,348,853 | +0.29(+5.97%) |
Oct 19, 2015 | 5.100 | 5.250 | 4.860 | 4.860 | 3,396,080 | -0.27(-5.26%) |
Oct 16, 2015 | 5.240 | 5.330 | 5.110 | 5.130 | 2,136,476 | -0.12(-2.29%) |
Oct 15, 2015 | 5.170 | 5.320 | 5.100 | 5.250 | 3,227,227 | +0.06(+1.16%) |
Oct 14, 2015 | 4.990 | 5.220 | 4.950 | 5.190 | 3,379,178 | +0.29(+5.92%) |
Oct 13, 2015 | 4.860 | 5.010 | 4.760 | 4.900 | 2,429,168 | -0.20(-3.92%) |
Oct 09, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.23(+4.72%) | |
Oct 08, 2015 | 4.890 | 5.210 | 4.860 | 4.870 | 3,793,579 | -0.19(-3.75%) |
Oct 07, 2015 | 5.020 | 5.100 | 4.840 | 5.060 | 2,616,778 | +0.09(+1.81%) |
Oct 06, 2015 | 4.910 | 5.110 | 4.820 | 4.970 | 3,279,384 | +0.19(+3.97%) |
Oct 05, 2015 | 4.530 | 4.900 | 4.450 | 4.780 | 3,980,823 | +0.34(+7.66%) |
Oct 02, 2015 | 4.200 | 4.510 | 4.130 | 4.440 | 3,857,393 | +0.39(+9.63%) |
Oct 01, 2015 | 4.300 | 4.370 | 4.010 | 4.050 | 3,223,785 | -0.23(-5.37%) |
Sep 30, 2015 | 3.980 | 4.295 | 3.940 | 4.280 | 4,242,348 | +0.24(+5.94%) |
Sep 29, 2015 | 3.930 | 4.260 | 3.920 | 4.040 | 2,969,812 | +0.14(+3.59%) |
Sep 28, 2015 | 4.040 | 4.070 | 3.880 | 3.900 | 1,647,209 | -0.27(-6.47%) |
Sep 25, 2015 | 4.150 | 4.300 | 4.070 | 4.170 | 4,508,899 | -0.08(-1.88%) |
Sep 24, 2015 | 3.980 | 4.260 | 3.940 | 4.250 | 2,710,956 | +0.39(+10.10%) |
Sep 23, 2015 | 3.970 | 4.005 | 3.830 | 3.860 | 1,698,734 | -0.03(-0.77%) |
Sep 22, 2015 | 3.980 | 3.990 | 3.830 | 3.890 | 3,163,221 | -0.17(-4.19%) |
Sep 21, 2015 | 4.130 | 4.190 | 3.990 | 4.060 | 2,358,658 | -0.09(-2.17%) |
Sep 18, 2015 | 4.070 | 4.180 | 3.890 | 4.150 | 12,528,567 | +0.16(+4.01%) |
Sep 17, 2015 | 3.780 | 4.010 | 3.740 | 3.990 | 2,756,267 | +0.19(+5.00%) |
Sep 16, 2015 | 3.540 | 3.825 | 3.520 | 3.800 | 2,299,076 | +0.33(+9.51%) |
Sep 15, 2015 | 3.500 | 3.630 | 3.440 | 3.470 | 1,402,464 | -0.03(-0.86%) |
Sep 14, 2015 | 3.550 | 3.650 | 3.430 | 3.500 | 2,252,466 | -0.12(-3.31%) |
Sep 11, 2015 | 3.510 | 3.630 | 3.270 | 3.620 | 2,539,250 | +0.06(+1.69%) |
Sep 10, 2015 | 3.660 | 3.720 | 3.530 | 3.560 | 1,019,276 | -0.06(-1.66%) |
Sep 09, 2015 | 3.600 | 3.730 | 3.600 | 3.620 | 1,504,511 | -0.06(-1.63%) |
Sep 08, 2015 | 3.720 | 3.805 | 3.620 | 3.680 | 1,916,902 | +0.06(+1.66%) |
Sep 04, 2015 | 3.620 | 3.620 | 3.620 | 0 | -0.03(-0.82%) | |
Sep 03, 2015 | 3.690 | 3.910 | 3.640 | 3.650 | 2,795,854 | -0.14(-3.69%) |
Sep 02, 2015 | 3.850 | 3.920 | 3.645 | 3.790 | 2,189,853 | -0.06(-1.56%) |