Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.705 | 2.746 | 2.640 | 2.689 | 15,919,377 | -0.07(-2.37%) |
Nov 29, 2016 | 2.672 | 2.799 | 2.664 | 2.754 | 13,153,433 | +0.00(+0.00%) |
Nov 28, 2016 | 2.656 | 2.762 | 2.603 | 2.754 | 19,738,516 | +0.16(+6.31%) |
Nov 25, 2016 | 2.623 | 2.656 | 2.574 | 2.591 | 7,304,013 | +0.00(+0.00%) |
Nov 23, 2016 | 2.591 | 2.591 | 2.591 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.779 | 2.836 | 2.713 | 2.811 | 15,543,588 | +0.01(+0.29%) |
Nov 21, 2016 | 2.819 | 2.885 | 2.770 | 2.803 | 15,580,267 | +0.03(+1.18%) |
Nov 18, 2016 | 2.819 | 2.885 | 2.721 | 2.770 | 18,366,974 | -0.14(-4.78%) |
Nov 17, 2016 | 3.007 | 3.052 | 2.819 | 2.909 | 24,513,026 | -0.04(-1.39%) |
Nov 16, 2016 | 2.934 | 2.958 | 2.860 | 2.950 | 15,633,863 | +0.02(+0.56%) |
Nov 15, 2016 | 2.746 | 2.942 | 2.734 | 2.934 | 18,256,364 | +0.19(+6.85%) |
Nov 14, 2016 | 2.558 | 2.877 | 2.533 | 2.746 | 26,744,030 | +0.09(+3.38%) |
Nov 11, 2016 | 2.926 | 2.942 | 2.648 | 2.656 | 23,322,342 | -0.27(-9.22%) |
Nov 10, 2016 | 3.228 | 3.236 | 2.901 | 2.926 | 24,224,168 | -0.33(-10.05%) |
Nov 09, 2016 | 3.481 | 3.489 | 3.163 | 3.252 | 21,800,868 | +0.06(+1.79%) |
Nov 08, 2016 | 3.244 | 3.318 | 3.146 | 3.195 | 19,665,514 | -0.02(-0.76%) |
Nov 07, 2016 | 3.244 | 3.310 | 3.220 | 3.220 | 12,681,776 | -0.14(-4.14%) |
Nov 04, 2016 | 3.481 | 3.489 | 3.342 | 3.359 | 18,278,216 | -0.08(-2.38%) |
Nov 03, 2016 | 3.285 | 3.453 | 3.187 | 3.440 | 18,402,424 | +0.25(+7.95%) |
Nov 02, 2016 | 3.334 | 3.375 | 3.126 | 3.187 | 23,185,128 | -0.05(-1.52%) |
Nov 01, 2016 | 3.252 | 3.330 | 3.220 | 3.236 | 14,978,962 | +0.08(+2.59%) |
Oct 31, 2016 | 3.065 | 3.171 | 3.024 | 3.154 | 11,710,101 | +0.10(+3.21%) |
Oct 28, 2016 | 3.024 | 3.138 | 2.991 | 3.056 | 16,067,936 | +0.00(+0.00%) |
Oct 27, 2016 | 3.126 | 3.138 | 2.999 | 3.056 | 16,347,274 | -0.04(-1.32%) |
Oct 26, 2016 | 3.195 | 3.195 | 3.003 | 3.097 | 17,824,988 | -0.09(-2.82%) |
Oct 25, 2016 | 3.105 | 3.244 | 3.056 | 3.187 | 25,672,494 | +0.12(+4.00%) |
Oct 24, 2016 | 3.252 | 3.252 | 2.991 | 3.065 | 27,384,812 | -0.14(-4.34%) |
Oct 21, 2016 | 3.163 | 3.208 | 3.130 | 3.203 | 18,187,860 | +0.00(+0.00%) |
Oct 20, 2016 | 3.154 | 3.203 | 3.065 | 3.203 | 13,924,207 | +0.07(+2.08%) |
Oct 19, 2016 | 3.154 | 3.212 | 3.081 | 3.138 | 21,341,382 | +0.07(+2.40%) |
Oct 18, 2016 | 3.065 | 3.081 | 3.007 | 3.065 | 14,818,715 | +0.07(+2.46%) |
Oct 17, 2016 | 2.966 | 3.040 | 2.926 | 2.991 | 16,009,222 | +0.03(+1.10%) |
Oct 14, 2016 | 2.999 | 3.073 | 2.934 | 2.958 | 17,260,516 | -0.11(-3.47%) |
Oct 13, 2016 | 3.007 | 3.154 | 2.966 | 3.065 | 19,734,976 | +0.04(+1.35%) |
Oct 12, 2016 | 2.991 | 3.073 | 2.901 | 3.024 | 22,648,062 | +0.09(+3.06%) |
Oct 11, 2016 | 2.901 | 2.983 | 2.868 | 2.934 | 17,320,470 | -0.04(-1.37%) |
Oct 10, 2016 | 2.942 | 3.003 | 2.909 | 2.975 | 17,604,938 | +0.10(+3.41%) |
Oct 07, 2016 | 3.015 | 3.015 | 2.819 | 2.877 | 21,409,754 | +0.02(+0.57%) |
Oct 06, 2016 | 2.852 | 2.926 | 2.795 | 2.860 | 22,230,730 | -0.11(-3.58%) |
Oct 05, 2016 | 3.024 | 3.040 | 2.868 | 2.966 | 22,376,260 | +0.04(+1.40%) |
Oct 04, 2016 | 3.212 | 3.228 | 2.909 | 2.926 | 36,766,484 | -0.44(-13.11%) |
Oct 03, 2016 | 3.416 | 3.465 | 3.318 | 3.367 | 15,103,757 | -0.07(-2.14%) |
Sep 30, 2016 | 3.555 | 3.571 | 3.424 | 3.440 | 17,780,390 | -0.05(-1.41%) |
Sep 29, 2016 | 3.481 | 3.530 | 3.408 | 3.489 | 13,127,101 | -0.03(-0.93%) |
Sep 28, 2016 | 3.449 | 3.551 | 3.367 | 3.522 | 17,004,596 | +0.07(+2.13%) |
Sep 27, 2016 | 3.449 | 3.489 | 3.383 | 3.449 | 16,729,803 | -0.03(-0.94%) |
Sep 26, 2016 | 3.522 | 3.592 | 3.473 | 3.481 | 15,606,640 | -0.03(-0.93%) |
Sep 23, 2016 | 3.588 | 3.637 | 3.473 | 3.514 | 16,695,505 | -0.11(-2.93%) |
Sep 22, 2016 | 3.743 | 3.767 | 3.563 | 3.620 | 20,678,932 | -0.05(-1.34%) |
Sep 21, 2016 | 3.514 | 3.702 | 3.449 | 3.669 | 23,676,326 | +0.26(+7.67%) |
Sep 20, 2016 | 3.375 | 3.424 | 3.334 | 3.408 | 12,525,381 | +0.05(+1.46%) |
Sep 19, 2016 | 3.391 | 3.416 | 3.334 | 3.359 | 14,117,604 | +0.02(+0.49%) |
Sep 16, 2016 | 3.334 | 3.424 | 3.261 | 3.342 | 24,941,416 | -0.03(-0.97%) |
Sep 15, 2016 | 3.318 | 3.457 | 3.248 | 3.375 | 23,742,202 | +0.07(+1.98%) |
Sep 14, 2016 | 3.330 | 3.391 | 3.261 | 3.310 | 20,493,290 | +0.02(+0.75%) |
Sep 13, 2016 | 3.416 | 3.432 | 3.228 | 3.285 | 26,274,040 | -0.20(-5.63%) |
Sep 12, 2016 | 3.318 | 3.530 | 3.285 | 3.481 | 22,047,928 | +0.09(+2.65%) |
Sep 09, 2016 | 3.530 | 3.555 | 3.351 | 3.391 | 32,804,602 | -0.22(-6.11%) |
Sep 08, 2016 | 3.677 | 3.743 | 3.592 | 3.612 | 21,122,602 | -0.09(-2.43%) |
Sep 07, 2016 | 3.759 | 3.775 | 3.588 | 3.702 | 28,055,432 | -0.04(-1.09%) |
Sep 06, 2016 | 3.702 | 3.772 | 3.637 | 3.743 | 28,610,808 | +0.14(+3.85%) |
Sep 02, 2016 | 3.563 | 3.604 | 3.604 | 3.604 | 21,547,076 | +0.19(+5.50%) |