Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.879 | 3.916 | 3.718 | 3.721 | 7,585,295 | -0.13(-3.29%) |
Nov 27, 2015 | 3.990 | 3.990 | 3.840 | 3.848 | 2,235,949 | -0.16(-4.08%) |
Nov 25, 2015 | 4.022 | 4.011 | 4.011 | 4.011 | 1,835,398 | +0.00(+0.00%) |
Nov 24, 2015 | 3.900 | 4.038 | 3.885 | 4.011 | 3,739,422 | -0.04(-0.91%) |
Nov 23, 2015 | 4.085 | 4.106 | 4.035 | 4.048 | 3,102,281 | -0.07(-1.67%) |
Nov 20, 2015 | 3.863 | 4.154 | 3.842 | 4.117 | 4,811,549 | +0.23(+5.83%) |
Nov 19, 2015 | 3.848 | 3.890 | 3.842 | 3.890 | 3,886,870 | +0.02(+0.41%) |
Nov 18, 2015 | 3.753 | 3.874 | 3.721 | 3.874 | 4,395,819 | +0.17(+4.56%) |
Nov 17, 2015 | 3.615 | 3.768 | 3.589 | 3.705 | 8,313,794 | +0.23(+6.69%) |
Nov 16, 2015 | 3.351 | 3.478 | 3.338 | 3.473 | 5,126,818 | +0.22(+6.82%) |
Nov 13, 2015 | 3.314 | 3.320 | 3.220 | 3.251 | 3,282,221 | -0.04(-1.28%) |
Nov 12, 2015 | 3.373 | 3.416 | 3.288 | 3.293 | 5,386,570 | -0.07(-2.19%) |
Nov 11, 2015 | 3.483 | 3.584 | 3.341 | 3.367 | 3,233,211 | -0.06(-1.85%) |
Nov 10, 2015 | 3.536 | 3.552 | 3.399 | 3.431 | 3,158,675 | -0.15(-4.13%) |
Nov 09, 2015 | 3.642 | 3.647 | 3.563 | 3.578 | 3,226,850 | -0.06(-1.60%) |
Nov 06, 2015 | 3.684 | 3.716 | 3.557 | 3.636 | 3,949,550 | -0.15(-4.04%) |
Nov 05, 2015 | 3.716 | 3.805 | 3.642 | 3.790 | 4,449,598 | +0.04(+1.13%) |
Nov 04, 2015 | 3.768 | 3.805 | 3.684 | 3.747 | 2,668,479 | -0.02(-0.42%) |
Nov 03, 2015 | 3.821 | 3.853 | 3.758 | 3.763 | 3,366,605 | -0.11(-2.73%) |
Nov 02, 2015 | 3.710 | 3.869 | 3.710 | 3.869 | 2,322,444 | +0.16(+4.27%) |
Oct 30, 2015 | 3.652 | 3.742 | 3.636 | 3.710 | 5,839,751 | +0.06(+1.74%) |
Oct 29, 2015 | 3.821 | 3.885 | 3.642 | 3.647 | 6,639,196 | -0.21(-5.47%) |
Oct 28, 2015 | 3.747 | 3.914 | 3.747 | 3.858 | 4,877,119 | +0.14(+3.69%) |
Oct 27, 2015 | 3.848 | 3.853 | 3.695 | 3.721 | 4,144,629 | -0.16(-4.21%) |
Oct 26, 2015 | 3.974 | 3.980 | 3.885 | 3.885 | 4,757,978 | -0.10(-2.52%) |
Oct 23, 2015 | 3.990 | 4.030 | 3.927 | 3.985 | 2,984,368 | +0.07(+1.75%) |
Oct 22, 2015 | 3.958 | 4.038 | 3.906 | 3.916 | 3,191,569 | -0.06(-1.59%) |
Oct 21, 2015 | 4.027 | 4.053 | 3.966 | 3.980 | 3,487,724 | -0.08(-2.08%) |
Oct 20, 2015 | 4.053 | 4.090 | 4.019 | 4.064 | 2,993,662 | +0.01(+0.13%) |
Oct 19, 2015 | 4.038 | 4.090 | 4.001 | 4.059 | 1,591,894 | -0.03(-0.77%) |
Oct 16, 2015 | 4.133 | 4.185 | 4.038 | 4.090 | 3,975,061 | -0.02(-0.39%) |
Oct 15, 2015 | 4.138 | 4.191 | 4.085 | 4.106 | 4,509,774 | +0.02(+0.52%) |
Oct 14, 2015 | 4.022 | 4.127 | 4.006 | 4.085 | 4,301,956 | +0.07(+1.84%) |
Oct 13, 2015 | 3.948 | 4.111 | 3.890 | 4.011 | 7,111,231 | +0.02(+0.40%) |
Oct 12, 2015 | 4.064 | 4.111 | 3.953 | 3.995 | 3,796,811 | -0.03(-0.79%) |
Oct 09, 2015 | 4.069 | 4.106 | 3.980 | 4.027 | 5,340,360 | -0.01(-0.16%) |
Oct 08, 2015 | 3.920 | 4.075 | 3.848 | 4.033 | 6,226,406 | +0.11(+2.89%) |
Oct 07, 2015 | 3.848 | 3.930 | 3.734 | 3.920 | 7,124,271 | +0.08(+2.15%) |
Oct 06, 2015 | 3.776 | 3.874 | 3.755 | 3.837 | 2,864,714 | +0.07(+1.78%) |
Oct 05, 2015 | 3.807 | 3.827 | 3.714 | 3.770 | 3,606,546 | +0.10(+2.67%) |
Oct 02, 2015 | 3.497 | 3.683 | 3.456 | 3.672 | 3,532,291 | +0.13(+3.64%) |
Oct 01, 2015 | 3.719 | 3.781 | 3.507 | 3.543 | 3,949,834 | -0.18(-4.85%) |
Sep 30, 2015 | 3.729 | 3.796 | 3.652 | 3.724 | 3,709,539 | +0.08(+2.27%) |
Sep 29, 2015 | 3.507 | 3.649 | 3.489 | 3.641 | 3,332,508 | +0.20(+5.69%) |
Sep 28, 2015 | 3.647 | 3.631 | 3.435 | 3.445 | 2,709,024 | -0.19(-5.11%) |
Sep 25, 2015 | 3.709 | 3.739 | 3.611 | 3.631 | 3,193,039 | -0.02(-0.56%) |
Sep 24, 2015 | 3.569 | 3.662 | 3.549 | 3.652 | 2,712,021 | +0.04(+1.00%) |
Sep 23, 2015 | 3.703 | 3.745 | 3.585 | 3.616 | 3,559,963 | -0.08(-2.10%) |
Sep 22, 2015 | 3.765 | 3.770 | 3.678 | 3.693 | 4,264,572 | -0.12(-3.24%) |
Sep 21, 2015 | 3.817 | 3.832 | 3.739 | 3.817 | 3,152,529 | +0.03(+0.68%) |
Sep 18, 2015 | 3.863 | 3.905 | 3.703 | 3.791 | 9,774,341 | -0.12(-3.03%) |
Sep 17, 2015 | 3.987 | 4.085 | 3.863 | 3.910 | 6,416,556 | -0.12(-2.94%) |
Sep 16, 2015 | 3.858 | 4.057 | 3.843 | 4.028 | 6,688,682 | +0.26(+6.99%) |
Sep 15, 2015 | 3.745 | 3.817 | 3.739 | 3.765 | 3,965,790 | +0.01(+0.14%) |
Sep 14, 2015 | 3.734 | 3.770 | 3.693 | 3.760 | 2,651,727 | -0.01(-0.14%) |
Sep 11, 2015 | 3.739 | 3.776 | 3.683 | 3.765 | 2,010,691 | -0.04(-0.95%) |
Sep 10, 2015 | 3.703 | 3.832 | 3.678 | 3.801 | 3,790,713 | +0.09(+2.50%) |
Sep 09, 2015 | 3.786 | 3.853 | 3.698 | 3.709 | 3,526,916 | -0.07(-1.91%) |
Sep 08, 2015 | 3.796 | 3.812 | 3.714 | 3.781 | 2,041,284 | +0.08(+2.09%) |
Sep 04, 2015 | 3.734 | 3.703 | 3.703 | 3.703 | 3,081,866 | -0.18(-4.65%) |
Sep 03, 2015 | 3.755 | 3.959 | 3.740 | 3.884 | 3,663,057 | +0.07(+1.76%) |
Sep 02, 2015 | 3.822 | 3.837 | 3.678 | 3.817 | 3,870,183 | +0.09(+2.49%) |