Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.710 | 2.751 | 2.645 | 2.694 | 15,889,521 | -0.07(-2.37%) |
Nov 29, 2016 | 2.677 | 2.804 | 2.669 | 2.759 | 13,128,764 | +0.00(+0.00%) |
Nov 28, 2016 | 2.661 | 2.767 | 2.608 | 2.759 | 19,701,498 | +0.16(+6.31%) |
Nov 25, 2016 | 2.628 | 2.661 | 2.579 | 2.595 | 7,290,315 | +0.00(+0.00%) |
Nov 23, 2016 | 2.595 | 2.595 | 2.595 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.784 | 2.841 | 2.718 | 2.816 | 15,514,437 | +0.01(+0.29%) |
Nov 21, 2016 | 2.825 | 2.890 | 2.776 | 2.808 | 15,551,046 | +0.03(+1.18%) |
Nov 18, 2016 | 2.825 | 2.890 | 2.726 | 2.776 | 18,332,526 | -0.14(-4.78%) |
Nov 17, 2016 | 3.013 | 3.058 | 2.825 | 2.915 | 24,467,052 | -0.04(-1.39%) |
Nov 16, 2016 | 2.939 | 2.964 | 2.866 | 2.956 | 15,604,542 | +0.02(+0.56%) |
Nov 15, 2016 | 2.751 | 2.947 | 2.739 | 2.939 | 18,222,124 | +0.19(+6.85%) |
Nov 14, 2016 | 2.563 | 2.882 | 2.538 | 2.751 | 26,693,872 | +0.09(+3.38%) |
Nov 11, 2016 | 2.931 | 2.947 | 2.653 | 2.661 | 23,278,600 | -0.27(-9.22%) |
Nov 10, 2016 | 3.234 | 3.242 | 2.907 | 2.931 | 24,178,736 | -0.33(-10.05%) |
Nov 09, 2016 | 3.488 | 3.496 | 3.169 | 3.259 | 21,759,980 | +0.06(+1.79%) |
Nov 08, 2016 | 3.250 | 3.324 | 3.152 | 3.201 | 19,628,632 | -0.02(-0.76%) |
Nov 07, 2016 | 3.250 | 3.316 | 3.226 | 3.226 | 12,657,992 | -0.14(-4.14%) |
Nov 04, 2016 | 3.488 | 3.496 | 3.349 | 3.365 | 18,243,936 | -0.08(-2.38%) |
Nov 03, 2016 | 3.291 | 3.459 | 3.193 | 3.447 | 18,367,910 | +0.25(+7.95%) |
Nov 02, 2016 | 3.340 | 3.381 | 3.132 | 3.193 | 23,141,644 | -0.05(-1.52%) |
Nov 01, 2016 | 3.259 | 3.336 | 3.226 | 3.242 | 14,950,869 | +0.08(+2.59%) |
Oct 31, 2016 | 3.070 | 3.177 | 3.029 | 3.160 | 11,688,139 | +0.10(+3.21%) |
Oct 28, 2016 | 3.029 | 3.144 | 2.997 | 3.062 | 16,037,801 | +0.00(+0.00%) |
Oct 27, 2016 | 3.132 | 3.144 | 3.005 | 3.062 | 16,316,615 | -0.04(-1.32%) |
Oct 26, 2016 | 3.201 | 3.201 | 3.009 | 3.103 | 17,791,556 | -0.09(-2.82%) |
Oct 25, 2016 | 3.111 | 3.250 | 3.062 | 3.193 | 25,624,344 | +0.12(+4.00%) |
Oct 24, 2016 | 3.259 | 3.259 | 2.997 | 3.070 | 27,333,454 | -0.14(-4.34%) |
Oct 21, 2016 | 3.169 | 3.214 | 3.136 | 3.209 | 18,153,748 | +0.00(+0.00%) |
Oct 20, 2016 | 3.160 | 3.209 | 3.070 | 3.209 | 13,898,093 | +0.07(+2.08%) |
Oct 19, 2016 | 3.160 | 3.218 | 3.087 | 3.144 | 21,301,356 | +0.07(+2.40%) |
Oct 18, 2016 | 3.070 | 3.087 | 3.013 | 3.070 | 14,790,923 | +0.07(+2.46%) |
Oct 17, 2016 | 2.972 | 3.046 | 2.931 | 2.997 | 15,979,197 | +0.03(+1.10%) |
Oct 14, 2016 | 3.005 | 3.078 | 2.939 | 2.964 | 17,228,144 | -0.11(-3.47%) |
Oct 13, 2016 | 3.013 | 3.160 | 2.972 | 3.070 | 19,697,964 | +0.04(+1.35%) |
Oct 12, 2016 | 2.997 | 3.078 | 2.907 | 3.029 | 22,605,586 | +0.09(+3.06%) |
Oct 11, 2016 | 2.907 | 2.988 | 2.874 | 2.939 | 17,287,986 | -0.04(-1.37%) |
Oct 10, 2016 | 2.947 | 3.009 | 2.915 | 2.980 | 17,571,920 | +0.10(+3.41%) |
Oct 07, 2016 | 3.021 | 3.021 | 2.825 | 2.882 | 21,369,600 | +0.02(+0.57%) |
Oct 06, 2016 | 2.857 | 2.931 | 2.800 | 2.866 | 22,189,036 | -0.11(-3.58%) |
Oct 05, 2016 | 3.029 | 3.046 | 2.874 | 2.972 | 22,334,294 | +0.04(+1.40%) |
Oct 04, 2016 | 3.218 | 3.234 | 2.915 | 2.931 | 36,697,528 | -0.44(-13.11%) |
Oct 03, 2016 | 3.422 | 3.471 | 3.324 | 3.373 | 15,075,430 | -0.07(-2.14%) |
Sep 30, 2016 | 3.562 | 3.578 | 3.431 | 3.447 | 17,747,044 | -0.05(-1.41%) |
Sep 29, 2016 | 3.488 | 3.537 | 3.414 | 3.496 | 13,102,481 | -0.03(-0.93%) |
Sep 28, 2016 | 3.455 | 3.558 | 3.373 | 3.529 | 16,972,706 | +0.07(+2.13%) |
Sep 27, 2016 | 3.455 | 3.496 | 3.390 | 3.455 | 16,698,427 | -0.03(-0.94%) |
Sep 26, 2016 | 3.529 | 3.598 | 3.480 | 3.488 | 15,577,370 | -0.03(-0.93%) |
Sep 23, 2016 | 3.594 | 3.643 | 3.480 | 3.521 | 16,664,193 | -0.11(-2.93%) |
Sep 22, 2016 | 3.750 | 3.774 | 3.570 | 3.627 | 20,640,150 | -0.05(-1.34%) |
Sep 21, 2016 | 3.521 | 3.709 | 3.455 | 3.676 | 23,631,922 | +0.26(+7.67%) |
Sep 20, 2016 | 3.381 | 3.431 | 3.340 | 3.414 | 12,501,890 | +0.05(+1.46%) |
Sep 19, 2016 | 3.398 | 3.422 | 3.340 | 3.365 | 14,091,127 | +0.02(+0.49%) |
Sep 16, 2016 | 3.340 | 3.431 | 3.267 | 3.349 | 24,894,640 | -0.03(-0.97%) |
Sep 15, 2016 | 3.324 | 3.463 | 3.255 | 3.381 | 23,697,674 | +0.07(+1.98%) |
Sep 14, 2016 | 3.336 | 3.398 | 3.267 | 3.316 | 20,454,856 | +0.02(+0.75%) |
Sep 13, 2016 | 3.422 | 3.439 | 3.234 | 3.291 | 26,224,764 | -0.20(-5.63%) |
Sep 12, 2016 | 3.324 | 3.537 | 3.291 | 3.488 | 22,006,578 | +0.09(+2.65%) |
Sep 09, 2016 | 3.537 | 3.562 | 3.357 | 3.398 | 32,743,078 | -0.22(-6.11%) |
Sep 08, 2016 | 3.684 | 3.750 | 3.598 | 3.619 | 21,082,988 | -0.09(-2.43%) |
Sep 07, 2016 | 3.766 | 3.783 | 3.594 | 3.709 | 28,002,814 | -0.04(-1.09%) |
Sep 06, 2016 | 3.709 | 3.779 | 3.643 | 3.750 | 28,557,148 | +0.14(+3.85%) |
Sep 02, 2016 | 3.570 | 3.611 | 3.611 | 3.611 | 21,506,664 | +0.19(+5.50%) |