Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.097 | 4.547 | 4.043 | 4.516 | 1,790,820 | +0.45(+11.07%) |
Nov 27, 2015 | 4.167 | 4.221 | 3.981 | 4.066 | 312,256 | -0.15(-3.50%) |
Nov 25, 2015 | 3.942 | 4.214 | 4.214 | 4.214 | 915,967 | +0.24(+6.05%) |
Nov 24, 2015 | 4.035 | 4.105 | 3.911 | 3.973 | 1,418,241 | -0.07(-1.73%) |
Nov 23, 2015 | 3.593 | 4.175 | 3.546 | 4.043 | 1,622,154 | +0.46(+12.77%) |
Nov 20, 2015 | 4.307 | 4.384 | 3.492 | 3.585 | 2,543,652 | -0.69(-16.15%) |
Nov 19, 2015 | 4.175 | 4.338 | 4.167 | 4.276 | 794,035 | +0.07(+1.66%) |
Nov 18, 2015 | 4.097 | 4.361 | 4.051 | 4.206 | 1,610,549 | +0.16(+4.03%) |
Nov 17, 2015 | 4.167 | 4.171 | 3.958 | 4.043 | 1,262,021 | -0.13(-3.16%) |
Nov 16, 2015 | 4.299 | 4.423 | 4.027 | 4.175 | 1,327,487 | -0.12(-2.89%) |
Nov 13, 2015 | 3.771 | 4.338 | 3.663 | 4.299 | 1,881,242 | +0.49(+12.83%) |
Nov 12, 2015 | 3.663 | 3.872 | 3.461 | 3.810 | 2,684,883 | -0.02(-0.41%) |
Nov 11, 2015 | 4.129 | 4.147 | 3.789 | 3.826 | 2,255,711 | -0.30(-7.17%) |
Nov 10, 2015 | 4.291 | 4.343 | 4.040 | 4.121 | 1,075,616 | -0.19(-4.45%) |
Nov 09, 2015 | 4.143 | 4.394 | 3.929 | 4.313 | 1,921,660 | +0.16(+3.91%) |
Nov 06, 2015 | 3.988 | 4.261 | 3.722 | 4.151 | 2,012,704 | +0.07(+1.63%) |
Nov 05, 2015 | 4.749 | 4.778 | 4.033 | 4.084 | 4,470,190 | -0.69(-14.40%) |
Nov 04, 2015 | 5.170 | 5.273 | 4.734 | 4.771 | 1,631,260 | -0.38(-7.45%) |
Nov 03, 2015 | 4.889 | 5.310 | 4.882 | 5.155 | 1,704,418 | +0.24(+4.96%) |
Nov 02, 2015 | 4.550 | 5.066 | 4.520 | 4.911 | 1,384,103 | +0.32(+7.09%) |
Oct 30, 2015 | 4.956 | 4.956 | 4.527 | 4.586 | 1,101,600 | -0.35(-7.04%) |
Oct 29, 2015 | 4.860 | 5.007 | 4.830 | 4.934 | 613,280 | +0.02(+0.45%) |
Oct 28, 2015 | 4.594 | 5.192 | 4.439 | 4.911 | 2,029,430 | +0.33(+7.26%) |
Oct 27, 2015 | 4.734 | 4.767 | 4.490 | 4.579 | 1,676,562 | -0.24(-4.91%) |
Oct 26, 2015 | 4.985 | 4.985 | 4.756 | 4.815 | 827,605 | -0.16(-3.26%) |
Oct 23, 2015 | 5.052 | 5.288 | 4.889 | 4.978 | 1,435,018 | -0.07(-1.46%) |
Oct 22, 2015 | 5.229 | 5.366 | 4.904 | 5.052 | 1,343,432 | -0.10(-2.01%) |
Oct 21, 2015 | 5.288 | 5.288 | 5.007 | 5.155 | 932,444 | -0.13(-2.51%) |
Oct 20, 2015 | 5.052 | 5.465 | 5.022 | 5.288 | 903,924 | +0.20(+3.92%) |
Oct 19, 2015 | 5.163 | 5.310 | 5.000 | 5.089 | 723,625 | -0.16(-3.09%) |
Oct 16, 2015 | 5.576 | 5.576 | 4.993 | 5.251 | 1,140,752 | -0.32(-5.70%) |
Oct 15, 2015 | 5.443 | 5.583 | 5.007 | 5.569 | 1,081,765 | +0.12(+2.17%) |
Oct 14, 2015 | 5.089 | 5.473 | 5.000 | 5.451 | 1,273,351 | +0.37(+7.27%) |
Oct 13, 2015 | 4.786 | 5.369 | 4.753 | 5.081 | 1,794,891 | +0.15(+2.99%) |
Oct 12, 2015 | 5.487 | 5.539 | 4.919 | 4.934 | 1,661,039 | -0.54(-9.85%) |
Oct 09, 2015 | 5.724 | 5.731 | 5.299 | 5.473 | 2,446,925 | -0.18(-3.26%) |
Oct 08, 2015 | 5.310 | 6.352 | 5.292 | 5.657 | 4,677,540 | +0.78(+15.88%) |
Oct 07, 2015 | 5.177 | 5.465 | 4.623 | 4.882 | 3,356,128 | -0.27(-5.30%) |
Oct 06, 2015 | 4.040 | 5.680 | 4.025 | 5.155 | 6,761,743 | +1.14(+28.54%) |
Oct 05, 2015 | 3.538 | 4.025 | 3.493 | 4.010 | 3,108,629 | +0.54(+15.53%) |
Oct 02, 2015 | 3.058 | 3.538 | 2.976 | 3.471 | 2,740,575 | +0.40(+12.98%) |
Oct 01, 2015 | 3.257 | 3.459 | 3.047 | 3.072 | 2,239,698 | -0.16(-4.81%) |
Sep 30, 2015 | 3.124 | 3.228 | 3.028 | 3.228 | 2,636,673 | +0.13(+4.05%) |
Sep 29, 2015 | 3.072 | 3.171 | 2.888 | 3.102 | 3,840,616 | +0.09(+2.94%) |
Sep 28, 2015 | 3.841 | 3.922 | 3.006 | 3.013 | 5,622,565 | -0.90(-23.02%) |
Sep 25, 2015 | 3.951 | 4.077 | 3.811 | 3.914 | 1,889,010 | +0.00(+0.00%) |
Sep 24, 2015 | 3.937 | 3.973 | 3.811 | 3.914 | 1,292,945 | -0.09(-2.21%) |
Sep 23, 2015 | 4.357 | 4.357 | 3.774 | 4.003 | 3,489,952 | -0.31(-7.19%) |
Sep 22, 2015 | 4.439 | 4.490 | 4.225 | 4.313 | 2,348,112 | -0.25(-5.50%) |
Sep 21, 2015 | 4.601 | 4.713 | 4.505 | 4.564 | 1,311,113 | -0.04(-0.80%) |
Sep 18, 2015 | 4.609 | 4.668 | 4.424 | 4.601 | 1,944,142 | -0.15(-3.11%) |
Sep 17, 2015 | 4.970 | 4.993 | 4.719 | 4.749 | 1,181,817 | -0.24(-4.74%) |
Sep 16, 2015 | 4.727 | 5.103 | 4.727 | 4.985 | 849,696 | +0.24(+5.14%) |
Sep 15, 2015 | 4.845 | 4.956 | 4.727 | 4.742 | 1,005,656 | -0.06(-1.23%) |
Sep 14, 2015 | 4.786 | 4.808 | 4.575 | 4.801 | 979,346 | -0.02(-0.46%) |
Sep 11, 2015 | 4.970 | 4.993 | 4.793 | 4.823 | 1,352,903 | -0.20(-3.97%) |
Sep 10, 2015 | 5.081 | 5.111 | 4.867 | 5.022 | 959,502 | -0.08(-1.59%) |
Sep 09, 2015 | 5.244 | 5.303 | 5.030 | 5.103 | 1,248,100 | -0.07(-1.29%) |
Sep 08, 2015 | 5.170 | 5.332 | 5.081 | 5.170 | 1,022,158 | +0.07(+1.30%) |
Sep 04, 2015 | 5.244 | 5.103 | 5.103 | 5.103 | 1,056,112 | -0.25(-4.69%) |
Sep 03, 2015 | 5.355 | 5.539 | 5.244 | 5.355 | 1,995,143 | +0.04(+0.69%) |
Sep 02, 2015 | 5.539 | 5.620 | 5.229 | 5.318 | 1,723,988 | -0.12(-2.17%) |