Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.247 | 4.254 | 4.089 | 4.155 | 68,287,808 | -0.07(-1.68%) |
Oct 28, 2016 | 4.294 | 4.340 | 4.212 | 4.226 | 58,599,068 | -0.07(-1.74%) |
Oct 27, 2016 | 4.418 | 4.422 | 4.276 | 4.301 | 68,324,432 | -0.03(-0.66%) |
Oct 26, 2016 | 4.276 | 4.404 | 4.258 | 4.329 | 79,828,904 | -0.01(-0.16%) |
Oct 25, 2016 | 4.361 | 4.397 | 4.247 | 4.336 | 77,623,976 | -0.08(-1.85%) |
Oct 24, 2016 | 4.454 | 4.470 | 4.336 | 4.418 | 108,529,576 | +0.09(+1.97%) |
Oct 21, 2016 | 4.240 | 4.340 | 4.228 | 4.333 | 57,411,976 | +0.06(+1.33%) |
Oct 20, 2016 | 4.169 | 4.276 | 4.148 | 4.276 | 67,819,200 | +0.05(+1.09%) |
Oct 19, 2016 | 4.233 | 4.315 | 4.208 | 4.229 | 77,025,368 | +0.04(+0.93%) |
Oct 18, 2016 | 4.176 | 4.222 | 4.112 | 4.190 | 77,563,288 | +0.13(+3.16%) |
Oct 17, 2016 | 3.987 | 4.073 | 3.948 | 4.062 | 54,355,848 | +0.10(+2.42%) |
Oct 14, 2016 | 3.980 | 4.012 | 3.906 | 3.966 | 72,449,216 | +0.05(+1.27%) |
Oct 13, 2016 | 3.756 | 3.923 | 3.701 | 3.916 | 74,155,648 | +0.12(+3.19%) |
Oct 12, 2016 | 3.770 | 3.838 | 3.728 | 3.795 | 45,298,236 | -0.01(-0.28%) |
Oct 11, 2016 | 3.859 | 3.866 | 3.703 | 3.806 | 69,726,768 | -0.06(-1.66%) |
Oct 10, 2016 | 3.827 | 3.906 | 3.827 | 3.870 | 51,352,068 | +0.12(+3.23%) |
Oct 07, 2016 | 3.763 | 3.777 | 3.681 | 3.749 | 71,545,968 | +0.04(+1.15%) |
Oct 06, 2016 | 3.567 | 3.720 | 3.564 | 3.706 | 82,395,880 | +0.17(+4.83%) |
Oct 05, 2016 | 3.485 | 3.583 | 3.471 | 3.535 | 73,048,208 | +0.12(+3.55%) |
Oct 04, 2016 | 3.450 | 3.482 | 3.379 | 3.414 | 65,377,556 | -0.04(-1.13%) |
Oct 03, 2016 | 3.364 | 3.457 | 3.325 | 3.453 | 63,908,968 | +0.13(+3.97%) |
Sep 30, 2016 | 3.329 | 3.382 | 3.286 | 3.322 | 56,289,436 | +0.02(+0.65%) |
Sep 29, 2016 | 3.371 | 3.411 | 3.259 | 3.300 | 76,242,512 | -0.08(-2.42%) |
Sep 28, 2016 | 3.250 | 3.393 | 3.193 | 3.382 | 85,355,616 | +0.16(+4.86%) |
Sep 27, 2016 | 3.186 | 3.226 | 3.104 | 3.226 | 66,167,688 | +0.02(+0.55%) |
Sep 26, 2016 | 3.250 | 3.275 | 3.208 | 3.208 | 58,539,268 | -0.06(-1.85%) |
Sep 23, 2016 | 3.386 | 3.411 | 3.242 | 3.268 | 79,754,720 | -0.14(-3.97%) |
Sep 22, 2016 | 3.453 | 3.500 | 3.404 | 3.404 | 79,188,928 | +0.02(+0.53%) |
Sep 21, 2016 | 3.322 | 3.400 | 3.284 | 3.386 | 69,067,912 | +0.10(+3.15%) |
Sep 20, 2016 | 3.357 | 3.364 | 3.268 | 3.282 | 80,463,000 | +0.04(+1.32%) |
Sep 19, 2016 | 3.282 | 3.343 | 3.218 | 3.240 | 47,702,368 | +0.00(+0.00%) |
Sep 16, 2016 | 3.240 | 3.288 | 3.218 | 3.240 | 58,225,588 | -0.06(-1.83%) |
Sep 15, 2016 | 3.229 | 3.336 | 3.172 | 3.300 | 57,405,740 | +0.11(+3.58%) |
Sep 14, 2016 | 3.186 | 3.279 | 3.137 | 3.186 | 85,471,152 | +0.01(+0.34%) |
Sep 13, 2016 | 3.411 | 3.446 | 3.151 | 3.176 | 105,785,728 | -0.32(-9.07%) |
Sep 12, 2016 | 3.339 | 3.517 | 3.322 | 3.493 | 60,553,632 | +0.11(+3.15%) |
Sep 09, 2016 | 3.510 | 3.525 | 3.382 | 3.386 | 66,698,928 | -0.24(-6.58%) |
Sep 08, 2016 | 3.571 | 3.646 | 3.521 | 3.624 | 68,645,600 | +0.11(+3.04%) |
Sep 07, 2016 | 3.546 | 3.571 | 3.493 | 3.517 | 51,288,200 | -0.02(-0.60%) |
Sep 06, 2016 | 3.453 | 3.542 | 3.428 | 3.539 | 69,488,776 | +0.13(+3.76%) |
Sep 02, 2016 | 3.368 | 3.411 | 3.411 | 3.411 | 65,848,972 | +0.13(+3.90%) |
Sep 01, 2016 | 3.261 | 3.307 | 3.193 | 3.282 | 51,009,620 | +0.03(+0.88%) |
Aug 31, 2016 | 3.357 | 3.377 | 3.215 | 3.254 | 78,411,096 | -0.09(-2.66%) |
Aug 30, 2016 | 3.368 | 3.404 | 3.315 | 3.343 | 50,542,564 | +0.01(+0.21%) |
Aug 29, 2016 | 3.258 | 3.379 | 3.247 | 3.336 | 56,135,116 | +0.09(+2.85%) |
Aug 26, 2016 | 3.307 | 3.368 | 3.209 | 3.243 | 55,758,756 | -0.03(-0.87%) |
Aug 25, 2016 | 3.254 | 3.286 | 3.218 | 3.272 | 37,598,952 | +0.05(+1.55%) |
Aug 24, 2016 | 3.258 | 3.316 | 3.218 | 3.222 | 63,790,828 | -0.07(-2.27%) |
Aug 23, 2016 | 3.250 | 3.350 | 3.229 | 3.297 | 62,424,848 | +0.07(+2.32%) |
Aug 22, 2016 | 3.261 | 3.268 | 3.197 | 3.222 | 58,680,256 | -0.14(-4.03%) |
Aug 19, 2016 | 3.322 | 3.379 | 3.290 | 3.357 | 37,440,584 | -0.00(-0.11%) |
Aug 18, 2016 | 3.350 | 3.389 | 3.322 | 3.361 | 63,538,916 | +0.05(+1.51%) |
Aug 17, 2016 | 3.211 | 3.322 | 3.172 | 3.311 | 63,993,964 | +0.05(+1.42%) |
Aug 16, 2016 | 3.233 | 3.325 | 3.197 | 3.265 | 65,757,088 | +0.03(+0.99%) |
Aug 15, 2016 | 3.169 | 3.240 | 3.169 | 3.233 | 60,752,652 | +0.12(+4.01%) |
Aug 12, 2016 | 3.115 | 3.204 | 3.090 | 3.108 | 75,510,256 | +0.02(+0.69%) |
Aug 11, 2016 | 3.015 | 3.108 | 2.976 | 3.087 | 56,194,676 | +0.09(+2.85%) |
Aug 10, 2016 | 3.108 | 3.126 | 2.980 | 3.001 | 57,183,772 | -0.10(-3.10%) |
Aug 09, 2016 | 3.108 | 3.151 | 3.044 | 3.097 | 62,786,372 | +0.02(+0.58%) |
Aug 08, 2016 | 3.005 | 3.112 | 3.001 | 3.080 | 63,336,132 | +0.10(+3.47%) |
Aug 05, 2016 | 3.026 | 3.037 | 2.948 | 2.976 | 33,260,176 | -0.02(-0.59%) |
Aug 04, 2016 | 2.962 | 3.044 | 2.948 | 2.994 | 41,453,188 | +0.04(+1.45%) |
Aug 03, 2016 | 2.820 | 2.962 | 2.770 | 2.951 | 75,095,624 | +0.14(+4.80%) |
Aug 02, 2016 | 2.941 | 2.973 | 2.804 | 2.816 | 100,471,352 | -0.06(-2.10%) |