Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.719 | 2.760 | 2.653 | 2.703 | 15,837,105 | -0.07(-2.37%) |
Nov 29, 2016 | 2.686 | 2.813 | 2.678 | 2.768 | 13,085,456 | +0.00(+0.00%) |
Nov 28, 2016 | 2.670 | 2.777 | 2.616 | 2.768 | 19,636,508 | +0.16(+6.31%) |
Nov 25, 2016 | 2.637 | 2.670 | 2.588 | 2.604 | 7,266,266 | +0.00(+0.00%) |
Nov 23, 2016 | 2.604 | 2.604 | 2.604 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.793 | 2.850 | 2.727 | 2.826 | 15,463,259 | +0.01(+0.29%) |
Nov 21, 2016 | 2.834 | 2.900 | 2.785 | 2.818 | 15,499,748 | +0.03(+1.18%) |
Nov 18, 2016 | 2.834 | 2.900 | 2.735 | 2.785 | 18,272,052 | -0.14(-4.78%) |
Nov 17, 2016 | 3.023 | 3.068 | 2.834 | 2.924 | 24,386,342 | -0.04(-1.38%) |
Nov 16, 2016 | 2.949 | 2.974 | 2.875 | 2.965 | 15,553,067 | +0.02(+0.56%) |
Nov 15, 2016 | 2.760 | 2.957 | 2.748 | 2.949 | 18,162,016 | +0.19(+6.85%) |
Nov 14, 2016 | 2.571 | 2.892 | 2.546 | 2.760 | 26,605,816 | +0.09(+3.38%) |
Nov 11, 2016 | 2.941 | 2.957 | 2.662 | 2.670 | 23,201,812 | -0.27(-9.22%) |
Nov 10, 2016 | 3.245 | 3.253 | 2.916 | 2.941 | 24,098,976 | -0.33(-10.05%) |
Nov 09, 2016 | 3.499 | 3.508 | 3.179 | 3.269 | 21,688,200 | +0.06(+1.79%) |
Nov 08, 2016 | 3.261 | 3.335 | 3.163 | 3.212 | 19,563,882 | -0.02(-0.76%) |
Nov 07, 2016 | 3.261 | 3.327 | 3.237 | 3.237 | 12,616,237 | -0.14(-4.14%) |
Nov 04, 2016 | 3.499 | 3.508 | 3.360 | 3.376 | 18,183,754 | -0.08(-2.38%) |
Nov 03, 2016 | 3.302 | 3.471 | 3.204 | 3.458 | 18,307,320 | +0.25(+7.95%) |
Nov 02, 2016 | 3.352 | 3.393 | 3.142 | 3.204 | 23,065,306 | -0.05(-1.52%) |
Nov 01, 2016 | 3.269 | 3.347 | 3.237 | 3.253 | 14,901,550 | +0.08(+2.59%) |
Oct 31, 2016 | 3.080 | 3.187 | 3.039 | 3.171 | 11,649,583 | +0.10(+3.21%) |
Oct 28, 2016 | 3.039 | 3.154 | 3.007 | 3.072 | 15,984,896 | +0.00(+0.00%) |
Oct 27, 2016 | 3.142 | 3.154 | 3.015 | 3.072 | 16,262,791 | -0.04(-1.32%) |
Oct 26, 2016 | 3.212 | 3.212 | 3.019 | 3.113 | 17,732,868 | -0.09(-2.82%) |
Oct 25, 2016 | 3.122 | 3.261 | 3.072 | 3.204 | 25,539,816 | +0.12(+4.00%) |
Oct 24, 2016 | 3.269 | 3.269 | 3.007 | 3.080 | 27,243,288 | -0.14(-4.34%) |
Oct 21, 2016 | 3.179 | 3.224 | 3.146 | 3.220 | 18,093,864 | +0.00(+0.00%) |
Oct 20, 2016 | 3.171 | 3.220 | 3.080 | 3.220 | 13,852,247 | +0.07(+2.08%) |
Oct 19, 2016 | 3.171 | 3.228 | 3.097 | 3.154 | 21,231,090 | +0.07(+2.40%) |
Oct 18, 2016 | 3.080 | 3.097 | 3.023 | 3.080 | 14,742,131 | +0.07(+2.46%) |
Oct 17, 2016 | 2.982 | 3.056 | 2.941 | 3.007 | 15,926,486 | +0.03(+1.11%) |
Oct 14, 2016 | 3.015 | 3.089 | 2.949 | 2.974 | 17,171,312 | -0.11(-3.47%) |
Oct 13, 2016 | 3.023 | 3.171 | 2.982 | 3.080 | 19,632,984 | +0.04(+1.35%) |
Oct 12, 2016 | 3.007 | 3.089 | 2.916 | 3.039 | 22,531,016 | +0.09(+3.06%) |
Oct 11, 2016 | 2.916 | 2.998 | 2.883 | 2.949 | 17,230,958 | -0.04(-1.37%) |
Oct 10, 2016 | 2.957 | 3.019 | 2.924 | 2.990 | 17,513,954 | +0.10(+3.41%) |
Oct 07, 2016 | 3.031 | 3.031 | 2.834 | 2.892 | 21,299,108 | +0.02(+0.57%) |
Oct 06, 2016 | 2.867 | 2.941 | 2.809 | 2.875 | 22,115,840 | -0.11(-3.58%) |
Oct 05, 2016 | 3.039 | 3.056 | 2.883 | 2.982 | 22,260,618 | +0.04(+1.40%) |
Oct 04, 2016 | 3.228 | 3.245 | 2.924 | 2.941 | 36,576,472 | -0.44(-13.11%) |
Oct 03, 2016 | 3.434 | 3.483 | 3.335 | 3.384 | 15,025,700 | -0.07(-2.14%) |
Sep 30, 2016 | 3.573 | 3.590 | 3.442 | 3.458 | 17,688,500 | -0.05(-1.41%) |
Sep 29, 2016 | 3.499 | 3.549 | 3.425 | 3.508 | 13,059,260 | -0.03(-0.93%) |
Sep 28, 2016 | 3.467 | 3.570 | 3.384 | 3.540 | 16,916,716 | +0.07(+2.13%) |
Sep 27, 2016 | 3.467 | 3.508 | 3.401 | 3.467 | 16,643,343 | -0.03(-0.94%) |
Sep 26, 2016 | 3.540 | 3.610 | 3.491 | 3.499 | 15,525,984 | -0.03(-0.93%) |
Sep 23, 2016 | 3.606 | 3.655 | 3.491 | 3.532 | 16,609,222 | -0.11(-2.93%) |
Sep 22, 2016 | 3.762 | 3.787 | 3.582 | 3.639 | 20,572,062 | -0.05(-1.34%) |
Sep 21, 2016 | 3.532 | 3.721 | 3.467 | 3.688 | 23,553,966 | +0.26(+7.67%) |
Sep 20, 2016 | 3.393 | 3.442 | 3.352 | 3.425 | 12,460,650 | +0.05(+1.46%) |
Sep 19, 2016 | 3.409 | 3.434 | 3.352 | 3.376 | 14,044,644 | +0.02(+0.49%) |
Sep 16, 2016 | 3.352 | 3.442 | 3.278 | 3.360 | 24,812,518 | -0.03(-0.97%) |
Sep 15, 2016 | 3.335 | 3.475 | 3.265 | 3.393 | 23,619,502 | +0.07(+1.98%) |
Sep 14, 2016 | 3.347 | 3.409 | 3.278 | 3.327 | 20,387,380 | +0.02(+0.75%) |
Sep 13, 2016 | 3.434 | 3.450 | 3.245 | 3.302 | 26,138,256 | -0.20(-5.63%) |
Sep 12, 2016 | 3.335 | 3.549 | 3.302 | 3.499 | 21,933,984 | +0.09(+2.65%) |
Sep 09, 2016 | 3.549 | 3.573 | 3.368 | 3.409 | 32,635,066 | -0.22(-6.11%) |
Sep 08, 2016 | 3.697 | 3.762 | 3.610 | 3.631 | 21,013,440 | -0.09(-2.43%) |
Sep 07, 2016 | 3.779 | 3.795 | 3.606 | 3.721 | 27,910,440 | -0.04(-1.09%) |
Sep 06, 2016 | 3.721 | 3.792 | 3.655 | 3.762 | 28,462,946 | +0.14(+3.85%) |
Sep 02, 2016 | 3.582 | 3.623 | 3.623 | 3.623 | 21,435,720 | +0.19(+5.50%) |