Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.830 | 3.910 | 3.700 | 3.730 | 1,332,865 | -0.09(-2.36%) |
Nov 27, 2015 | 3.930 | 4.060 | 3.790 | 3.820 | 1,067,935 | -0.17(-4.26%) |
Nov 25, 2015 | 3.850 | 3.990 | 3.990 | 3.990 | 1,706,600 | +0.09(+2.18%) |
Nov 24, 2015 | 3.620 | 3.920 | 3.620 | 3.905 | 1,898,111 | +0.30(+8.47%) |
Nov 23, 2015 | 3.640 | 3.740 | 3.490 | 3.600 | 1,715,582 | +0.07(+1.98%) |
Nov 20, 2015 | 3.660 | 3.800 | 3.510 | 3.530 | 2,894,107 | -0.09(-2.49%) |
Nov 19, 2015 | 3.650 | 3.750 | 3.460 | 3.620 | 3,537,291 | -0.06(-1.63%) |
Nov 18, 2015 | 3.580 | 3.710 | 3.500 | 3.680 | 2,106,752 | +0.20(+5.75%) |
Nov 17, 2015 | 3.800 | 3.800 | 3.480 | 3.480 | 2,048,158 | -0.32(-8.42%) |
Nov 16, 2015 | 3.630 | 3.850 | 3.590 | 3.800 | 2,269,444 | +0.16(+4.40%) |
Nov 13, 2015 | 3.690 | 3.850 | 3.610 | 3.640 | 2,168,877 | -0.08(-2.15%) |
Nov 12, 2015 | 3.400 | 3.810 | 3.360 | 3.720 | 3,235,787 | +0.23(+6.59%) |
Nov 11, 2015 | 3.890 | 3.890 | 3.420 | 3.490 | 4,356,583 | -0.26(-6.93%) |
Nov 10, 2015 | 3.960 | 4.010 | 3.710 | 3.750 | 3,061,744 | -0.29(-7.18%) |
Nov 09, 2015 | 4.170 | 4.270 | 3.990 | 4.040 | 3,604,873 | -0.45(-10.02%) |
Nov 06, 2015 | 4.280 | 4.580 | 4.160 | 4.490 | 3,960,564 | +0.10(+2.28%) |
Nov 05, 2015 | 4.220 | 4.430 | 4.070 | 4.390 | 4,572,405 | +0.16(+3.78%) |
Nov 04, 2015 | 4.290 | 4.440 | 4.070 | 4.230 | 3,541,770 | -0.05(-1.17%) |
Nov 03, 2015 | 3.780 | 4.390 | 3.780 | 4.280 | 6,437,949 | +0.58(+15.68%) |
Nov 02, 2015 | 3.690 | 3.890 | 3.630 | 3.700 | 6,065,256 | +0.08(+2.21%) |
Oct 30, 2015 | 3.750 | 3.800 | 3.190 | 3.620 | 12,083,443 | -0.67(-15.62%) |
Oct 29, 2015 | 4.080 | 4.370 | 4.060 | 4.290 | 3,593,400 | +0.15(+3.62%) |
Oct 28, 2015 | 3.930 | 4.440 | 3.910 | 4.140 | 4,694,086 | +0.19(+4.81%) |
Oct 27, 2015 | 4.150 | 4.250 | 3.880 | 3.950 | 4,363,785 | -0.22(-5.28%) |
Oct 26, 2015 | 4.510 | 4.528 | 4.160 | 4.170 | 2,702,309 | -0.31(-6.92%) |
Oct 23, 2015 | 4.520 | 4.610 | 4.290 | 4.480 | 2,827,651 | +0.10(+2.28%) |
Oct 22, 2015 | 4.700 | 4.850 | 4.340 | 4.380 | 3,382,780 | -0.25(-5.40%) |
Oct 21, 2015 | 4.860 | 4.880 | 4.590 | 4.630 | 3,396,473 | -0.23(-4.73%) |
Oct 20, 2015 | 4.910 | 5.170 | 4.810 | 4.860 | 3,647,758 | -0.08(-1.62%) |
Oct 19, 2015 | 5.150 | 5.240 | 4.930 | 4.940 | 3,405,055 | -0.31(-5.90%) |
Oct 16, 2015 | 5.560 | 5.680 | 5.210 | 5.250 | 3,649,645 | -0.28(-5.06%) |
Oct 15, 2015 | 5.520 | 5.680 | 5.340 | 5.530 | 4,350,739 | -0.05(-0.90%) |
Oct 14, 2015 | 5.950 | 6.040 | 5.540 | 5.580 | 2,574,405 | -0.33(-5.58%) |
Oct 13, 2015 | 6.030 | 6.230 | 5.570 | 5.910 | 2,353,875 | -0.03(-0.51%) |
Oct 12, 2015 | 7.000 | 7.000 | 5.930 | 5.940 | 3,761,525 | -0.99(-14.29%) |
Oct 09, 2015 | 6.010 | 7.210 | 6.000 | 6.930 | 7,764,973 | +0.99(+16.67%) |
Oct 08, 2015 | 5.600 | 5.970 | 5.510 | 5.940 | 2,485,388 | +0.37(+6.64%) |
Oct 07, 2015 | 5.770 | 6.170 | 5.390 | 5.570 | 4,850,173 | -0.03(-0.54%) |
Oct 06, 2015 | 5.050 | 5.650 | 5.050 | 5.600 | 3,064,201 | +0.48(+9.37%) |
Oct 05, 2015 | 4.420 | 5.190 | 4.420 | 5.120 | 4,693,014 | +0.48(+10.34%) |
Oct 02, 2015 | 4.610 | 4.690 | 4.490 | 4.640 | 1,898,315 | -0.01(-0.22%) |
Oct 01, 2015 | 4.710 | 4.780 | 4.545 | 4.650 | 2,747,267 | +0.05(+1.09%) |
Sep 30, 2015 | 4.480 | 4.660 | 4.310 | 4.600 | 3,205,427 | +0.22(+5.02%) |
Sep 29, 2015 | 4.660 | 4.720 | 4.270 | 4.380 | 2,872,987 | -0.27(-5.81%) |
Sep 28, 2015 | 4.840 | 4.840 | 4.610 | 4.650 | 1,523,945 | -0.24(-4.91%) |
Sep 25, 2015 | 5.050 | 5.100 | 4.760 | 4.890 | 1,711,849 | -0.17(-3.36%) |
Sep 24, 2015 | 4.900 | 5.165 | 4.860 | 5.060 | 1,522,572 | +0.03(+0.60%) |
Sep 23, 2015 | 5.270 | 5.350 | 4.940 | 5.030 | 2,001,434 | -0.25(-4.73%) |
Sep 22, 2015 | 5.230 | 5.440 | 5.120 | 5.280 | 2,110,567 | -0.18(-3.30%) |
Sep 21, 2015 | 5.640 | 5.750 | 5.450 | 5.460 | 1,665,902 | -0.17(-3.02%) |
Sep 18, 2015 | 5.730 | 5.939 | 5.610 | 5.630 | 5,015,770 | -0.18(-3.10%) |
Sep 17, 2015 | 5.620 | 5.950 | 5.590 | 5.810 | 2,162,690 | +0.08(+1.40%) |
Sep 16, 2015 | 5.500 | 5.800 | 5.480 | 5.730 | 1,351,510 | +0.21(+3.80%) |
Sep 15, 2015 | 5.200 | 5.528 | 5.160 | 5.520 | 1,829,227 | +0.25(+4.74%) |
Sep 14, 2015 | 5.610 | 5.700 | 5.220 | 5.270 | 1,921,937 | -0.43(-7.54%) |
Sep 11, 2015 | 5.520 | 5.750 | 5.520 | 5.700 | 1,418,706 | +0.07(+1.24%) |
Sep 10, 2015 | 5.590 | 5.715 | 5.500 | 5.630 | 2,071,245 | -0.08(-1.40%) |
Sep 09, 2015 | 5.440 | 5.920 | 5.440 | 5.710 | 4,175,266 | +0.29(+5.35%) |
Sep 08, 2015 | 5.450 | 5.600 | 5.310 | 5.420 | 1,596,759 | +0.09(+1.69%) |
Sep 04, 2015 | 5.110 | 5.330 | 5.330 | 5.330 | 1,670,300 | +0.09(+1.72%) |
Sep 03, 2015 | 5.130 | 5.480 | 5.080 | 5.240 | 2,083,953 | +0.05(+0.96%) |
Sep 02, 2015 | 5.460 | 5.500 | 4.950 | 5.190 | 2,794,963 | -0.13(-2.44%) |