Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.793 | 3.801 | 3.751 | 3.759 | 17,202,250 | -0.07(-1.75%) |
Oct 28, 2016 | 3.835 | 3.873 | 3.810 | 3.827 | 32,413,158 | -0.14(-3.59%) |
Oct 27, 2016 | 4.020 | 4.020 | 3.953 | 3.969 | 43,380,688 | -0.36(-8.33%) |
Oct 26, 2016 | 4.255 | 4.364 | 4.255 | 4.330 | 19,928,174 | +0.16(+3.82%) |
Oct 25, 2016 | 4.137 | 4.179 | 4.129 | 4.171 | 10,859,681 | +0.00(+0.00%) |
Oct 24, 2016 | 4.162 | 4.187 | 4.154 | 4.171 | 6,862,307 | +0.04(+1.02%) |
Oct 21, 2016 | 4.146 | 4.154 | 4.112 | 4.129 | 12,127,596 | -0.07(-1.60%) |
Oct 20, 2016 | 4.171 | 4.213 | 4.171 | 4.196 | 7,732,830 | +0.02(+0.40%) |
Oct 19, 2016 | 4.187 | 4.187 | 4.154 | 4.179 | 6,530,092 | -0.03(-0.80%) |
Oct 18, 2016 | 4.204 | 4.229 | 4.179 | 4.213 | 10,075,320 | +0.04(+1.01%) |
Oct 17, 2016 | 4.162 | 4.187 | 4.146 | 4.171 | 7,529,764 | +0.02(+0.40%) |
Oct 14, 2016 | 4.187 | 4.229 | 4.154 | 4.154 | 10,036,197 | +0.01(+0.20%) |
Oct 13, 2016 | 4.162 | 4.162 | 4.095 | 4.146 | 27,659,224 | -0.13(-2.95%) |
Oct 12, 2016 | 4.322 | 4.343 | 4.271 | 4.271 | 38,191,852 | -0.25(-5.57%) |
Oct 11, 2016 | 4.599 | 4.599 | 4.502 | 4.523 | 16,577,213 | -0.12(-2.53%) |
Oct 10, 2016 | 4.615 | 4.666 | 4.607 | 4.641 | 10,804,976 | +0.03(+0.73%) |
Oct 07, 2016 | 4.540 | 4.615 | 4.540 | 4.607 | 16,460,122 | -0.04(-0.90%) |
Oct 06, 2016 | 4.691 | 4.691 | 4.632 | 4.649 | 21,563,436 | -0.14(-2.98%) |
Oct 05, 2016 | 4.842 | 4.842 | 4.775 | 4.792 | 15,548,889 | -0.06(-1.21%) |
Oct 04, 2016 | 4.850 | 4.892 | 4.817 | 4.850 | 6,918,813 | +0.03(+0.52%) |
Oct 03, 2016 | 4.842 | 4.859 | 4.825 | 4.825 | 6,516,460 | -0.03(-0.69%) |
Sep 30, 2016 | 4.834 | 4.892 | 4.825 | 4.859 | 10,566,782 | +0.06(+1.22%) |
Sep 29, 2016 | 4.825 | 4.859 | 4.783 | 4.800 | 6,929,652 | -0.02(-0.35%) |
Sep 28, 2016 | 4.808 | 4.825 | 4.766 | 4.817 | 6,111,619 | +0.03(+0.53%) |
Sep 27, 2016 | 4.683 | 4.800 | 4.683 | 4.792 | 7,328,392 | +0.08(+1.60%) |
Sep 26, 2016 | 4.708 | 4.741 | 4.708 | 4.716 | 6,951,966 | -0.03(-0.71%) |
Sep 23, 2016 | 4.741 | 4.783 | 4.733 | 4.750 | 8,770,110 | -0.07(-1.39%) |
Sep 22, 2016 | 4.817 | 4.825 | 4.792 | 4.817 | 16,736,836 | +0.13(+2.87%) |
Sep 21, 2016 | 4.641 | 4.683 | 4.615 | 4.683 | 9,547,880 | +0.07(+1.45%) |
Sep 20, 2016 | 4.632 | 4.632 | 4.590 | 4.615 | 6,172,196 | -0.01(-0.18%) |
Sep 19, 2016 | 4.590 | 4.657 | 4.607 | 4.624 | 6,683,221 | +0.03(+0.73%) |
Sep 16, 2016 | 4.557 | 4.599 | 4.532 | 4.590 | 17,856,752 | -0.08(-1.62%) |
Sep 15, 2016 | 4.582 | 4.666 | 4.573 | 4.666 | 18,606,016 | +0.05(+1.09%) |
Sep 14, 2016 | 4.657 | 4.687 | 4.607 | 4.615 | 26,402,552 | -0.08(-1.79%) |
Sep 13, 2016 | 4.725 | 4.733 | 4.657 | 4.699 | 22,487,008 | -0.07(-1.41%) |
Sep 12, 2016 | 4.649 | 4.775 | 4.641 | 4.766 | 21,829,006 | -0.02(-0.35%) |
Sep 09, 2016 | 4.834 | 4.842 | 4.783 | 4.783 | 16,213,823 | -0.11(-2.23%) |
Sep 08, 2016 | 4.892 | 4.901 | 4.850 | 4.892 | 9,807,390 | -0.03(-0.68%) |
Sep 07, 2016 | 4.859 | 4.943 | 4.859 | 4.926 | 9,945,546 | +0.11(+2.26%) |
Sep 06, 2016 | 4.817 | 4.842 | 4.808 | 4.817 | 5,697,456 | -0.02(-0.35%) |
Sep 02, 2016 | 4.792 | 4.834 | 4.834 | 4.834 | 6,578,516 | +0.08(+1.77%) |
Sep 01, 2016 | 4.783 | 4.800 | 4.725 | 4.750 | 7,982,875 | -0.01(-0.18%) |
Aug 31, 2016 | 4.792 | 4.817 | 4.725 | 4.758 | 8,966,819 | -0.06(-1.22%) |
Aug 30, 2016 | 4.800 | 4.834 | 4.792 | 4.817 | 7,869,541 | +0.04(+0.88%) |
Aug 29, 2016 | 4.758 | 4.792 | 4.750 | 4.775 | 3,685,066 | +0.00(+0.00%) |
Aug 26, 2016 | 4.775 | 4.834 | 4.750 | 4.775 | 9,593,396 | -0.01(-0.18%) |
Aug 25, 2016 | 4.792 | 4.808 | 4.766 | 4.783 | 5,465,623 | -0.04(-0.87%) |
Aug 24, 2016 | 4.825 | 4.859 | 4.817 | 4.825 | 8,698,931 | +0.03(+0.70%) |
Aug 23, 2016 | 4.758 | 4.817 | 4.750 | 4.792 | 16,415,451 | +0.05(+1.06%) |
Aug 22, 2016 | 4.741 | 4.750 | 4.703 | 4.741 | 13,732,734 | -0.02(-0.35%) |
Aug 19, 2016 | 4.775 | 4.808 | 4.741 | 4.758 | 12,997,415 | -0.07(-1.39%) |
Aug 18, 2016 | 4.775 | 4.834 | 4.775 | 4.825 | 11,380,877 | +0.05(+1.05%) |
Aug 17, 2016 | 4.783 | 4.808 | 4.750 | 4.775 | 15,699,560 | -0.08(-1.56%) |
Aug 16, 2016 | 4.834 | 4.859 | 4.825 | 4.850 | 14,091,536 | -0.02(-0.34%) |
Aug 15, 2016 | 4.842 | 4.867 | 4.817 | 4.867 | 17,039,092 | +0.05(+1.05%) |
Aug 12, 2016 | 4.842 | 4.850 | 4.800 | 4.817 | 6,725,747 | +0.03(+0.70%) |
Aug 11, 2016 | 4.758 | 4.817 | 4.758 | 4.783 | 5,829,547 | +0.01(+0.18%) |
Aug 10, 2016 | 4.783 | 4.792 | 4.741 | 4.775 | 12,650,413 | +0.03(+0.71%) |
Aug 09, 2016 | 4.674 | 4.750 | 4.674 | 4.741 | 13,751,248 | +0.12(+2.54%) |
Aug 08, 2016 | 4.599 | 4.632 | 4.582 | 4.624 | 11,369,645 | +0.03(+0.73%) |
Aug 05, 2016 | 4.582 | 4.632 | 4.573 | 4.590 | 19,610,194 | -0.03(-0.55%) |
Aug 04, 2016 | 4.607 | 4.641 | 4.515 | 4.615 | 70,324,712 | -0.16(-3.34%) |
Aug 03, 2016 | 4.674 | 4.850 | 4.666 | 4.775 | 32,065,474 | +0.07(+1.43%) |
Aug 02, 2016 | 4.750 | 4.758 | 4.691 | 4.708 | 13,830,280 | -0.04(-0.88%) |