Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.589 | 3.641 | 3.580 | 3.641 | 58,925,044 | +0.05(+1.46%) |
Oct 28, 2016 | 3.571 | 3.624 | 3.571 | 3.589 | 87,022,536 | +0.00(+0.00%) |
Oct 27, 2016 | 3.729 | 3.729 | 3.554 | 3.589 | 125,648,912 | -0.11(-3.07%) |
Oct 26, 2016 | 3.659 | 3.711 | 3.641 | 3.702 | 73,531,808 | +0.04(+1.19%) |
Oct 25, 2016 | 3.632 | 3.659 | 3.624 | 3.659 | 42,186,568 | +0.01(+0.24%) |
Oct 24, 2016 | 3.632 | 3.659 | 3.624 | 3.650 | 65,637,496 | +0.03(+0.72%) |
Oct 21, 2016 | 3.606 | 3.624 | 3.589 | 3.624 | 30,090,076 | +0.02(+0.48%) |
Oct 20, 2016 | 3.615 | 3.632 | 3.598 | 3.606 | 52,731,376 | -0.00(-0.12%) |
Oct 19, 2016 | 3.580 | 3.624 | 3.580 | 3.611 | 39,339,288 | +0.03(+0.85%) |
Oct 18, 2016 | 3.598 | 3.615 | 3.580 | 3.580 | 38,010,784 | -0.01(-0.24%) |
Oct 17, 2016 | 3.589 | 3.606 | 3.563 | 3.589 | 60,110,380 | +0.00(+0.00%) |
Oct 14, 2016 | 3.589 | 3.615 | 3.580 | 3.589 | 51,924,096 | +0.01(+0.24%) |
Oct 13, 2016 | 3.571 | 3.589 | 3.536 | 3.580 | 49,245,812 | +0.00(+0.00%) |
Oct 12, 2016 | 3.571 | 3.589 | 3.554 | 3.580 | 48,132,776 | +0.02(+0.49%) |
Oct 11, 2016 | 3.615 | 3.615 | 3.554 | 3.563 | 51,032,364 | -0.05(-1.33%) |
Oct 10, 2016 | 3.632 | 3.650 | 3.606 | 3.611 | 37,619,840 | -0.02(-0.60%) |
Oct 07, 2016 | 3.641 | 3.641 | 3.598 | 3.632 | 46,571,620 | +0.00(+0.12%) |
Oct 06, 2016 | 3.632 | 3.641 | 3.615 | 3.628 | 36,288,252 | -0.00(-0.12%) |
Oct 05, 2016 | 3.650 | 3.659 | 3.632 | 3.632 | 35,472,684 | -0.02(-0.48%) |
Oct 04, 2016 | 3.667 | 3.685 | 3.624 | 3.650 | 50,784,948 | -0.01(-0.24%) |
Oct 03, 2016 | 3.641 | 3.676 | 3.641 | 3.659 | 54,147,516 | +0.02(+0.48%) |
Sep 30, 2016 | 3.641 | 3.659 | 3.624 | 3.641 | 43,316,864 | +0.02(+0.60%) |
Sep 29, 2016 | 3.632 | 3.667 | 3.615 | 3.619 | 52,806,692 | -0.02(-0.48%) |
Sep 28, 2016 | 3.632 | 3.650 | 3.624 | 3.637 | 52,046,944 | +0.00(+0.12%) |
Sep 27, 2016 | 3.632 | 3.659 | 3.624 | 3.632 | 25,202,584 | -0.00(-0.12%) |
Sep 26, 2016 | 3.650 | 3.659 | 3.628 | 3.637 | 51,060,228 | -0.03(-0.95%) |
Sep 23, 2016 | 3.667 | 3.685 | 3.650 | 3.672 | 49,280,052 | +0.00(+0.00%) |
Sep 22, 2016 | 3.659 | 3.685 | 3.650 | 3.672 | 56,475,612 | +0.03(+0.72%) |
Sep 21, 2016 | 3.606 | 3.659 | 3.598 | 3.646 | 59,245,008 | +0.04(+1.09%) |
Sep 20, 2016 | 3.615 | 3.632 | 3.589 | 3.606 | 46,050,520 | -0.01(-0.24%) |
Sep 19, 2016 | 3.598 | 3.641 | 3.589 | 3.615 | 60,013,444 | +0.03(+0.73%) |
Sep 16, 2016 | 3.624 | 3.624 | 3.580 | 3.589 | 67,867,904 | -0.05(-1.32%) |
Sep 15, 2016 | 3.571 | 3.641 | 3.554 | 3.637 | 64,953,324 | +0.07(+1.83%) |
Sep 14, 2016 | 3.571 | 3.598 | 3.554 | 3.571 | 56,974,256 | +0.00(+0.00%) |
Sep 13, 2016 | 3.598 | 3.624 | 3.554 | 3.571 | 73,236,800 | -0.04(-1.21%) |
Sep 12, 2016 | 3.571 | 3.632 | 3.554 | 3.615 | 54,685,896 | +0.03(+0.98%) |
Sep 09, 2016 | 3.659 | 3.667 | 3.584 | 3.580 | 63,146,372 | -0.08(-2.26%) |
Sep 08, 2016 | 3.641 | 3.676 | 3.624 | 3.663 | 51,417,892 | +0.02(+0.48%) |
Sep 07, 2016 | 3.632 | 3.659 | 3.624 | 3.646 | 68,466,856 | +0.01(+0.36%) |
Sep 06, 2016 | 3.641 | 3.650 | 3.615 | 3.632 | 74,195,640 | -0.02(-0.48%) |
Sep 02, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 65,426,552 | +0.03(+0.72%) |
Sep 01, 2016 | 3.632 | 3.659 | 3.598 | 3.624 | 68,159,400 | +0.01(+0.24%) |
Aug 31, 2016 | 3.641 | 3.650 | 3.598 | 3.615 | 45,962,700 | -0.02(-0.48%) |
Aug 30, 2016 | 3.650 | 3.659 | 3.624 | 3.632 | 50,937,620 | +0.00(+0.00%) |
Aug 29, 2016 | 3.641 | 3.667 | 3.624 | 3.632 | 72,297,984 | +0.00(+0.00%) |
Aug 26, 2016 | 3.659 | 3.667 | 3.589 | 3.632 | 78,500,376 | +0.01(+0.24%) |
Aug 25, 2016 | 3.606 | 3.667 | 3.598 | 3.624 | 73,582,752 | +0.01(+0.24%) |
Aug 24, 2016 | 3.667 | 3.672 | 3.598 | 3.615 | 56,942,492 | -0.04(-1.19%) |
Aug 23, 2016 | 3.659 | 3.685 | 3.641 | 3.659 | 67,272,864 | +0.02(+0.48%) |
Aug 22, 2016 | 3.641 | 3.667 | 3.624 | 3.641 | 60,858,664 | -0.02(-0.48%) |
Aug 19, 2016 | 3.641 | 3.667 | 3.624 | 3.659 | 44,931,744 | +0.00(+0.00%) |
Aug 18, 2016 | 3.702 | 3.702 | 3.641 | 3.659 | 59,881,656 | -0.04(-1.18%) |
Aug 17, 2016 | 3.676 | 3.702 | 3.659 | 3.702 | 55,090,204 | +0.03(+0.95%) |
Aug 16, 2016 | 3.685 | 3.702 | 3.667 | 3.667 | 61,923,924 | -0.03(-0.83%) |
Aug 15, 2016 | 3.685 | 3.720 | 3.676 | 3.698 | 40,915,168 | +0.03(+0.71%) |
Aug 12, 2016 | 3.685 | 3.711 | 3.667 | 3.672 | 20,027,802 | -0.02(-0.59%) |
Aug 11, 2016 | 3.685 | 3.737 | 3.676 | 3.694 | 28,649,430 | +0.02(+0.47%) |
Aug 10, 2016 | 3.659 | 3.694 | 3.650 | 3.676 | 27,422,472 | +0.02(+0.48%) |
Aug 09, 2016 | 3.694 | 3.699 | 3.646 | 3.659 | 52,950,880 | -0.03(-0.71%) |
Aug 08, 2016 | 3.711 | 3.720 | 3.641 | 3.685 | 58,670,628 | -0.02(-0.47%) |
Aug 05, 2016 | 3.711 | 3.746 | 3.685 | 3.702 | 99,658,576 | +0.01(+0.24%) |
Aug 04, 2016 | 3.694 | 3.737 | 3.667 | 3.694 | 78,716,408 | +0.00(+0.00%) |
Aug 03, 2016 | 3.685 | 3.729 | 3.680 | 3.694 | 72,150,792 | +0.00(+0.00%) |
Aug 02, 2016 | 3.772 | 3.777 | 3.667 | 3.694 | 101,103,808 | -0.10(-2.53%) |