Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.760 | 3.790 | 3.620 | 3.650 | 24,548,750 | -0.08(-2.14%) |
Nov 27, 2015 | 3.750 | 3.790 | 3.700 | 3.730 | 3,419,233 | -0.03(-0.80%) |
Nov 25, 2015 | 3.840 | 3.760 | 3.760 | 3.760 | 9,091,800 | -0.07(-1.83%) |
Nov 24, 2015 | 3.780 | 3.850 | 3.720 | 3.830 | 12,753,469 | +0.04(+1.06%) |
Nov 23, 2015 | 3.840 | 3.890 | 3.750 | 3.790 | 17,620,900 | -0.04(-1.04%) |
Nov 20, 2015 | 4.020 | 4.080 | 3.780 | 3.830 | 47,987,024 | -0.22(-5.43%) |
Nov 19, 2015 | 4.040 | 4.120 | 4.000 | 4.050 | 14,834,251 | +0.06(+1.50%) |
Nov 18, 2015 | 4.400 | 4.455 | 3.960 | 3.990 | 38,057,676 | -0.41(-9.32%) |
Nov 17, 2015 | 4.220 | 4.440 | 4.160 | 4.400 | 17,468,474 | +0.19(+4.51%) |
Nov 16, 2015 | 4.190 | 4.260 | 4.120 | 4.210 | 11,023,367 | +0.03(+0.72%) |
Nov 13, 2015 | 4.140 | 4.250 | 4.070 | 4.180 | 11,849,563 | +0.04(+0.97%) |
Nov 12, 2015 | 4.010 | 4.160 | 3.940 | 4.140 | 29,475,042 | +0.14(+3.50%) |
Nov 11, 2015 | 4.120 | 4.120 | 3.980 | 4.000 | 18,915,896 | -0.08(-1.96%) |
Nov 10, 2015 | 4.290 | 4.295 | 4.050 | 4.080 | 26,878,860 | -0.20(-4.67%) |
Nov 09, 2015 | 4.490 | 4.510 | 4.250 | 4.280 | 19,610,644 | -0.25(-5.52%) |
Nov 06, 2015 | 4.600 | 4.630 | 4.450 | 4.530 | 24,836,086 | -0.15(-3.21%) |
Nov 05, 2015 | 4.470 | 4.790 | 4.440 | 4.680 | 25,483,178 | +0.20(+4.46%) |
Nov 04, 2015 | 4.540 | 4.570 | 4.411 | 4.480 | 16,310,298 | -0.03(-0.67%) |
Nov 03, 2015 | 4.400 | 4.670 | 4.380 | 4.510 | 40,174,888 | -0.34(-7.01%) |
Nov 02, 2015 | 4.830 | 4.900 | 4.750 | 4.850 | 13,235,129 | +0.12(+2.54%) |
Oct 30, 2015 | 4.820 | 4.850 | 4.670 | 4.730 | 14,505,661 | -0.07(-1.46%) |
Oct 29, 2015 | 4.990 | 5.050 | 4.700 | 4.800 | 18,818,712 | -0.21(-4.19%) |
Oct 28, 2015 | 4.900 | 5.120 | 4.850 | 5.010 | 28,130,804 | +0.13(+2.66%) |
Oct 27, 2015 | 4.710 | 5.000 | 4.670 | 4.880 | 26,316,456 | +0.10(+2.09%) |
Oct 26, 2015 | 4.670 | 4.800 | 4.610 | 4.780 | 14,012,835 | +0.07(+1.49%) |
Oct 23, 2015 | 4.490 | 4.750 | 4.440 | 4.710 | 16,888,490 | +0.25(+5.61%) |
Oct 22, 2015 | 4.360 | 4.500 | 4.360 | 4.460 | 11,820,720 | +0.12(+2.76%) |
Oct 21, 2015 | 4.390 | 4.470 | 4.320 | 4.340 | 9,387,597 | -0.02(-0.46%) |
Oct 20, 2015 | 4.410 | 4.450 | 4.310 | 4.360 | 11,069,223 | -0.05(-1.13%) |
Oct 19, 2015 | 4.300 | 4.430 | 4.239 | 4.410 | 9,195,426 | +0.12(+2.80%) |
Oct 16, 2015 | 4.260 | 4.400 | 4.200 | 4.290 | 17,767,962 | +0.02(+0.47%) |
Oct 15, 2015 | 4.310 | 4.330 | 4.150 | 4.270 | 14,204,597 | +0.00(+0.00%) |
Oct 14, 2015 | 4.380 | 4.400 | 4.160 | 4.270 | 19,872,518 | -0.12(-2.73%) |
Oct 13, 2015 | 4.460 | 4.530 | 4.370 | 4.390 | 9,449,761 | -0.11(-2.44%) |
Oct 12, 2015 | 4.470 | 4.500 | 4.350 | 4.500 | 8,560,167 | +0.03(+0.67%) |
Oct 09, 2015 | 4.560 | 4.620 | 4.470 | 4.470 | 14,504,548 | -0.08(-1.76%) |
Oct 08, 2015 | 4.570 | 4.600 | 4.500 | 4.550 | 14,038,326 | -0.04(-0.87%) |
Oct 07, 2015 | 4.460 | 4.610 | 4.430 | 4.590 | 19,644,916 | +0.16(+3.61%) |
Oct 06, 2015 | 4.450 | 4.490 | 4.300 | 4.430 | 18,411,984 | +0.01(+0.23%) |
Oct 05, 2015 | 4.260 | 4.500 | 4.200 | 4.420 | 30,211,092 | +0.17(+4.00%) |
Oct 02, 2015 | 4.090 | 4.370 | 4.045 | 4.250 | 51,566,664 | +0.20(+4.94%) |
Oct 01, 2015 | 3.910 | 4.110 | 3.860 | 4.050 | 34,830,048 | +0.21(+5.47%) |
Sep 30, 2015 | 3.800 | 3.925 | 3.750 | 3.840 | 36,423,080 | +0.10(+2.67%) |
Sep 29, 2015 | 4.000 | 4.120 | 3.710 | 3.740 | 47,012,912 | -0.24(-6.03%) |
Sep 28, 2015 | 4.280 | 4.290 | 3.970 | 3.980 | 32,054,226 | -0.32(-7.44%) |
Sep 25, 2015 | 4.450 | 4.470 | 4.270 | 4.300 | 14,703,454 | -0.09(-2.05%) |
Sep 24, 2015 | 4.410 | 4.410 | 4.225 | 4.390 | 22,584,730 | +0.05(+1.15%) |
Sep 23, 2015 | 4.390 | 4.540 | 4.330 | 4.340 | 22,703,196 | -0.06(-1.36%) |
Sep 22, 2015 | 4.330 | 4.545 | 4.235 | 4.400 | 35,246,432 | +0.02(+0.46%) |
Sep 21, 2015 | 4.530 | 4.650 | 4.380 | 4.380 | 27,970,122 | -0.10(-2.23%) |
Sep 18, 2015 | 4.640 | 4.680 | 4.280 | 4.480 | 53,944,992 | -0.21(-4.48%) |
Sep 17, 2015 | 4.610 | 4.810 | 4.580 | 4.690 | 21,866,190 | +0.00(+0.00%) |
Sep 16, 2015 | 4.850 | 4.900 | 4.610 | 4.690 | 41,227,528 | -0.26(-5.25%) |
Sep 15, 2015 | 4.820 | 5.010 | 4.800 | 4.950 | 25,011,928 | +0.17(+3.56%) |
Sep 14, 2015 | 4.860 | 4.950 | 4.760 | 4.780 | 22,354,764 | -0.10(-2.05%) |
Sep 11, 2015 | 4.800 | 4.900 | 4.750 | 4.880 | 10,481,177 | +0.06(+1.24%) |
Sep 10, 2015 | 4.900 | 4.910 | 4.693 | 4.820 | 17,637,272 | -0.10(-2.03%) |
Sep 09, 2015 | 5.000 | 5.140 | 4.900 | 4.920 | 18,181,698 | -0.08(-1.60%) |
Sep 08, 2015 | 4.985 | 5.020 | 4.870 | 5.000 | 14,385,837 | +0.05(+1.01%) |
Sep 04, 2015 | 4.970 | 4.950 | 4.950 | 4.950 | 9,775,100 | -0.10(-1.98%) |
Sep 03, 2015 | 5.000 | 5.070 | 4.930 | 5.050 | 20,798,344 | +0.05(+1.00%) |
Sep 02, 2015 | 5.100 | 5.120 | 4.910 | 5.000 | 24,355,240 | -0.02(-0.40%) |