Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.450 | 3.580 | 3.330 | 3.450 | 9,504,321 | +0.00(+0.00%) |
Nov 27, 2015 | 3.370 | 3.510 | 3.340 | 3.450 | 3,105,784 | +0.12(+3.60%) |
Nov 25, 2015 | 3.420 | 3.330 | 3.330 | 3.330 | 6,953,000 | -0.01(-0.30%) |
Nov 24, 2015 | 3.090 | 3.650 | 3.090 | 3.340 | 23,102,044 | +0.49(+17.19%) |
Nov 23, 2015 | 2.700 | 2.880 | 2.620 | 2.850 | 7,011,010 | +0.13(+4.78%) |
Nov 20, 2015 | 2.700 | 2.760 | 2.670 | 2.720 | 3,840,417 | +0.06(+2.26%) |
Nov 19, 2015 | 2.620 | 2.735 | 2.600 | 2.660 | 6,170,878 | +0.02(+0.76%) |
Nov 18, 2015 | 2.980 | 3.020 | 2.530 | 2.640 | 11,094,642 | +0.07(+2.72%) |
Nov 17, 2015 | 2.660 | 2.660 | 2.510 | 2.570 | 9,373,807 | -0.01(-0.39%) |
Nov 16, 2015 | 2.550 | 2.720 | 2.520 | 2.580 | 15,453,009 | +0.08(+3.20%) |
Nov 13, 2015 | 2.770 | 2.790 | 2.410 | 2.500 | 26,419,580 | -0.16(-6.02%) |
Nov 12, 2015 | 3.120 | 3.130 | 2.660 | 2.660 | 22,064,558 | -0.43(-13.92%) |
Nov 11, 2015 | 3.190 | 3.190 | 3.010 | 3.090 | 7,059,569 | -0.07(-2.22%) |
Nov 10, 2015 | 3.050 | 3.190 | 2.960 | 3.160 | 9,888,361 | +0.11(+3.61%) |
Nov 09, 2015 | 3.200 | 3.200 | 3.000 | 3.050 | 12,892,459 | -0.14(-4.39%) |
Nov 06, 2015 | 3.100 | 3.230 | 3.042 | 3.190 | 9,836,155 | +0.05(+1.59%) |
Nov 05, 2015 | 3.380 | 3.390 | 3.030 | 3.140 | 24,905,044 | -0.31(-8.99%) |
Nov 04, 2015 | 3.940 | 3.940 | 3.400 | 3.450 | 24,940,068 | -0.86(-19.95%) |
Nov 03, 2015 | 4.160 | 4.540 | 4.150 | 4.310 | 11,523,045 | +0.16(+3.86%) |
Nov 02, 2015 | 4.030 | 4.180 | 3.990 | 4.150 | 6,816,256 | +0.12(+2.98%) |
Oct 30, 2015 | 3.840 | 4.050 | 3.820 | 4.030 | 7,396,776 | +0.17(+4.40%) |
Oct 29, 2015 | 3.810 | 3.940 | 3.760 | 3.860 | 5,343,952 | +0.00(+0.00%) |
Oct 28, 2015 | 3.510 | 3.920 | 3.480 | 3.860 | 8,485,522 | +0.40(+11.56%) |
Oct 27, 2015 | 3.560 | 3.580 | 3.250 | 3.460 | 12,282,323 | -0.11(-3.08%) |
Oct 26, 2015 | 3.770 | 3.780 | 3.510 | 3.570 | 7,422,363 | -0.19(-5.05%) |
Oct 23, 2015 | 3.730 | 3.850 | 3.680 | 3.760 | 5,211,321 | +0.07(+1.90%) |
Oct 22, 2015 | 3.770 | 3.810 | 3.650 | 3.690 | 8,074,091 | -0.01(-0.27%) |
Oct 21, 2015 | 3.850 | 3.860 | 3.680 | 3.700 | 3,516,458 | -0.09(-2.37%) |
Oct 20, 2015 | 3.800 | 3.970 | 3.770 | 3.790 | 4,472,293 | +0.01(+0.26%) |
Oct 19, 2015 | 3.750 | 3.880 | 3.680 | 3.780 | 5,087,469 | +0.06(+1.61%) |
Oct 16, 2015 | 4.060 | 4.060 | 3.670 | 3.720 | 8,788,407 | -0.34(-8.37%) |
Oct 15, 2015 | 3.880 | 4.080 | 3.830 | 4.060 | 6,495,649 | +0.16(+4.10%) |
Oct 14, 2015 | 3.880 | 3.910 | 3.760 | 3.900 | 5,851,458 | +0.00(+0.00%) |
Oct 13, 2015 | 3.730 | 3.985 | 3.580 | 3.900 | 4,712,520 | +0.07(+1.83%) |
Oct 12, 2015 | 4.040 | 4.170 | 3.712 | 3.830 | 8,152,126 | -0.31(-7.49%) |
Oct 09, 2015 | 4.370 | 4.380 | 4.080 | 4.140 | 8,331,936 | -0.19(-4.39%) |
Oct 08, 2015 | 3.840 | 4.410 | 3.813 | 4.330 | 10,982,349 | +0.53(+13.95%) |
Oct 07, 2015 | 3.720 | 4.040 | 3.640 | 3.800 | 14,489,316 | +0.16(+4.40%) |
Oct 06, 2015 | 3.820 | 3.840 | 3.520 | 3.640 | 12,052,349 | -0.20(-5.21%) |
Oct 05, 2015 | 3.500 | 3.980 | 3.410 | 3.840 | 12,043,670 | +0.33(+9.40%) |
Oct 02, 2015 | 3.220 | 3.520 | 3.205 | 3.510 | 7,887,967 | +0.26(+8.00%) |
Oct 01, 2015 | 3.260 | 3.350 | 3.210 | 3.250 | 6,796,451 | +0.00(+0.00%) |
Sep 30, 2015 | 3.280 | 3.320 | 3.180 | 3.250 | 8,289,968 | +0.00(+0.00%) |
Sep 29, 2015 | 3.200 | 3.300 | 3.190 | 3.250 | 5,891,659 | +0.03(+0.93%) |
Sep 28, 2015 | 3.450 | 3.450 | 3.220 | 3.220 | 6,910,440 | -0.23(-6.67%) |
Sep 25, 2015 | 3.510 | 3.540 | 3.370 | 3.450 | 7,484,141 | -0.03(-0.86%) |
Sep 24, 2015 | 3.400 | 3.510 | 3.210 | 3.480 | 8,555,451 | +0.07(+2.05%) |
Sep 23, 2015 | 3.600 | 3.665 | 3.400 | 3.410 | 5,675,855 | -0.16(-4.48%) |
Sep 22, 2015 | 3.550 | 3.640 | 3.480 | 3.570 | 8,576,799 | -0.09(-2.46%) |
Sep 21, 2015 | 3.990 | 4.008 | 3.660 | 3.660 | 8,119,015 | -0.27(-6.87%) |
Sep 18, 2015 | 4.040 | 4.160 | 3.890 | 3.930 | 17,804,244 | -0.14(-3.44%) |
Sep 17, 2015 | 3.950 | 4.090 | 3.772 | 4.070 | 13,540,685 | +0.17(+4.36%) |
Sep 16, 2015 | 3.850 | 4.040 | 3.735 | 3.900 | 14,945,397 | +0.09(+2.36%) |
Sep 15, 2015 | 3.480 | 3.820 | 3.450 | 3.810 | 25,733,608 | +0.30(+8.55%) |
Sep 14, 2015 | 3.550 | 3.680 | 3.360 | 3.510 | 18,843,572 | +0.03(+0.86%) |
Sep 11, 2015 | 4.100 | 4.105 | 3.310 | 3.480 | 46,633,248 | -0.62(-15.12%) |
Sep 10, 2015 | 4.510 | 5.100 | 4.070 | 4.100 | 40,371,436 | -0.43(-9.49%) |
Sep 09, 2015 | 4.630 | 4.710 | 4.530 | 4.530 | 5,190,476 | -0.06(-1.31%) |
Sep 08, 2015 | 4.520 | 4.610 | 4.420 | 4.590 | 7,392,138 | +0.17(+3.85%) |
Sep 04, 2015 | 4.650 | 4.420 | 4.420 | 4.420 | 6,658,600 | -0.29(-6.16%) |
Sep 03, 2015 | 4.800 | 4.840 | 4.680 | 4.710 | 6,806,899 | -0.06(-1.26%) |
Sep 02, 2015 | 4.870 | 4.900 | 4.700 | 4.770 | 6,266,489 | +0.02(+0.42%) |