Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.609 | 3.749 | 3.595 | 3.711 | 124,226,704 | +0.35(+10.36%) |
Nov 29, 2016 | 3.404 | 3.421 | 3.319 | 3.363 | 65,494,548 | -0.14(-3.90%) |
Nov 28, 2016 | 3.537 | 3.585 | 3.489 | 3.500 | 54,387,960 | +0.02(+0.49%) |
Nov 25, 2016 | 3.503 | 3.527 | 3.441 | 3.482 | 33,126,432 | -0.09(-2.49%) |
Nov 23, 2016 | 3.571 | 3.571 | 3.571 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.551 | 3.595 | 3.469 | 3.578 | 82,649,912 | +0.07(+2.04%) |
Nov 21, 2016 | 3.448 | 3.513 | 3.428 | 3.506 | 68,394,992 | +0.21(+6.42%) |
Nov 18, 2016 | 3.312 | 3.366 | 3.264 | 3.295 | 40,742,692 | +0.02(+0.52%) |
Nov 17, 2016 | 3.414 | 3.445 | 3.264 | 3.278 | 58,170,088 | -0.08(-2.34%) |
Nov 16, 2016 | 3.380 | 3.428 | 3.312 | 3.356 | 75,344,384 | -0.05(-1.60%) |
Nov 15, 2016 | 3.441 | 3.493 | 3.394 | 3.411 | 99,086,104 | +0.14(+4.39%) |
Nov 14, 2016 | 3.220 | 3.274 | 3.122 | 3.267 | 141,134,864 | -0.05(-1.64%) |
Nov 11, 2016 | 3.397 | 3.448 | 3.226 | 3.322 | 130,739,536 | -0.21(-5.90%) |
Nov 10, 2016 | 3.670 | 3.776 | 3.455 | 3.530 | 124,105,928 | -0.33(-8.66%) |
Nov 09, 2016 | 3.721 | 3.902 | 3.721 | 3.865 | 99,001,800 | -0.04(-0.96%) |
Nov 08, 2016 | 3.807 | 3.966 | 3.797 | 3.902 | 73,386,704 | +0.01(+0.26%) |
Nov 07, 2016 | 3.793 | 3.902 | 3.793 | 3.892 | 74,311,992 | +0.26(+7.24%) |
Nov 04, 2016 | 3.626 | 3.680 | 3.554 | 3.629 | 75,786,880 | +0.01(+0.19%) |
Nov 03, 2016 | 3.752 | 3.773 | 3.597 | 3.622 | 57,163,444 | -0.04(-1.12%) |
Nov 02, 2016 | 3.718 | 3.759 | 3.592 | 3.663 | 74,245,528 | -0.12(-3.25%) |
Nov 01, 2016 | 3.964 | 3.998 | 3.704 | 3.786 | 95,729,008 | -0.20(-4.97%) |
Oct 31, 2016 | 4.073 | 4.080 | 3.921 | 3.984 | 71,208,240 | -0.07(-1.68%) |
Oct 28, 2016 | 4.117 | 4.162 | 4.039 | 4.053 | 61,105,148 | -0.07(-1.74%) |
Oct 27, 2016 | 4.237 | 4.240 | 4.100 | 4.124 | 71,246,432 | -0.03(-0.66%) |
Oct 26, 2016 | 4.100 | 4.223 | 4.083 | 4.152 | 83,242,912 | -0.01(-0.16%) |
Oct 25, 2016 | 4.182 | 4.216 | 4.073 | 4.158 | 80,943,688 | -0.08(-1.85%) |
Oct 24, 2016 | 4.271 | 4.286 | 4.158 | 4.237 | 113,171,016 | +0.08(+1.97%) |
Oct 21, 2016 | 4.066 | 4.162 | 4.054 | 4.155 | 59,867,288 | +0.05(+1.33%) |
Oct 20, 2016 | 3.998 | 4.100 | 3.978 | 4.100 | 70,719,592 | +0.04(+1.09%) |
Oct 19, 2016 | 4.059 | 4.138 | 4.036 | 4.056 | 80,319,480 | +0.04(+0.93%) |
Oct 18, 2016 | 4.005 | 4.049 | 3.943 | 4.018 | 80,880,400 | +0.12(+3.16%) |
Oct 17, 2016 | 3.824 | 3.906 | 3.786 | 3.896 | 56,680,456 | +0.09(+2.42%) |
Oct 14, 2016 | 3.817 | 3.848 | 3.745 | 3.803 | 75,547,616 | +0.05(+1.27%) |
Oct 13, 2016 | 3.602 | 3.762 | 3.549 | 3.756 | 77,327,032 | +0.12(+3.19%) |
Oct 12, 2016 | 3.616 | 3.680 | 3.575 | 3.639 | 47,235,484 | -0.01(-0.28%) |
Oct 11, 2016 | 3.701 | 3.708 | 3.551 | 3.650 | 72,708,736 | -0.06(-1.66%) |
Oct 10, 2016 | 3.670 | 3.745 | 3.670 | 3.711 | 53,548,220 | +0.12(+3.23%) |
Oct 07, 2016 | 3.609 | 3.622 | 3.530 | 3.595 | 74,605,744 | +0.04(+1.15%) |
Oct 06, 2016 | 3.421 | 3.568 | 3.418 | 3.554 | 85,919,664 | +0.16(+4.83%) |
Oct 05, 2016 | 3.342 | 3.436 | 3.329 | 3.390 | 76,172,224 | +0.12(+3.55%) |
Oct 04, 2016 | 3.308 | 3.339 | 3.240 | 3.274 | 68,173,528 | -0.04(-1.13%) |
Oct 03, 2016 | 3.226 | 3.315 | 3.189 | 3.312 | 66,642,132 | +0.13(+3.97%) |
Sep 30, 2016 | 3.192 | 3.243 | 3.151 | 3.185 | 58,696,740 | +0.02(+0.65%) |
Sep 29, 2016 | 3.233 | 3.271 | 3.126 | 3.165 | 79,503,136 | -0.08(-2.42%) |
Sep 28, 2016 | 3.117 | 3.254 | 3.063 | 3.243 | 89,005,984 | +0.15(+4.86%) |
Sep 27, 2016 | 3.056 | 3.093 | 2.977 | 3.093 | 68,997,448 | +0.02(+0.55%) |
Sep 26, 2016 | 3.117 | 3.141 | 3.076 | 3.076 | 61,042,788 | -0.06(-1.85%) |
Sep 23, 2016 | 3.247 | 3.271 | 3.109 | 3.134 | 83,165,552 | -0.13(-3.97%) |
Sep 22, 2016 | 3.312 | 3.356 | 3.264 | 3.264 | 82,575,560 | +0.02(+0.53%) |
Sep 21, 2016 | 3.185 | 3.261 | 3.150 | 3.247 | 72,021,704 | +0.10(+3.15%) |
Sep 20, 2016 | 3.220 | 3.226 | 3.134 | 3.148 | 83,904,120 | +0.04(+1.32%) |
Sep 19, 2016 | 3.148 | 3.206 | 3.086 | 3.107 | 49,742,432 | +0.00(+0.00%) |
Sep 16, 2016 | 3.107 | 3.153 | 3.086 | 3.107 | 60,715,692 | -0.06(-1.83%) |
Sep 15, 2016 | 3.097 | 3.199 | 3.042 | 3.165 | 59,860,784 | +0.11(+3.58%) |
Sep 14, 2016 | 3.056 | 3.144 | 3.008 | 3.056 | 89,126,456 | +0.01(+0.34%) |
Sep 13, 2016 | 3.271 | 3.305 | 3.022 | 3.045 | 110,309,816 | -0.30(-9.07%) |
Sep 12, 2016 | 3.202 | 3.373 | 3.185 | 3.349 | 63,143,304 | +0.10(+3.15%) |
Sep 09, 2016 | 3.366 | 3.380 | 3.243 | 3.247 | 69,551,408 | -0.23(-6.58%) |
Sep 08, 2016 | 3.424 | 3.496 | 3.377 | 3.476 | 71,581,328 | +0.10(+3.04%) |
Sep 07, 2016 | 3.401 | 3.424 | 3.349 | 3.373 | 53,481,620 | -0.02(-0.60%) |
Sep 06, 2016 | 3.312 | 3.397 | 3.288 | 3.394 | 72,460,576 | +0.12(+3.76%) |
Sep 02, 2016 | 3.230 | 3.271 | 3.271 | 3.271 | 68,665,104 | +0.12(+3.90%) |