Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.339 | 2.353 | 2.301 | 2.304 | 440,511,232 | -0.03(-1.13%) |
Nov 29, 2016 | 2.349 | 2.360 | 2.312 | 2.330 | 444,505,376 | -0.02(-0.91%) |
Nov 28, 2016 | 2.345 | 2.367 | 2.339 | 2.351 | 278,713,696 | -0.00(-0.05%) |
Nov 25, 2016 | 2.359 | 2.376 | 2.334 | 2.353 | 195,676,096 | +0.00(+0.20%) |
Nov 23, 2016 | 2.348 | 2.348 | 2.348 | 0 | +0.01(+0.35%) | |
Nov 22, 2016 | 2.331 | 2.342 | 2.308 | 2.340 | 330,337,280 | +0.02(+0.72%) |
Nov 21, 2016 | 2.351 | 2.357 | 2.309 | 2.323 | 436,546,272 | -0.01(-0.41%) |
Nov 18, 2016 | 2.308 | 2.357 | 2.294 | 2.333 | 576,414,272 | +0.02(+1.05%) |
Nov 17, 2016 | 2.306 | 2.368 | 2.265 | 2.308 | 833,123,968 | +0.02(+0.83%) |
Nov 16, 2016 | 2.182 | 2.312 | 2.158 | 2.289 | 988,372,096 | +0.14(+6.31%) |
Nov 15, 2016 | 2.106 | 2.185 | 2.097 | 2.153 | 624,272,704 | +0.06(+3.05%) |
Nov 14, 2016 | 2.201 | 2.203 | 2.089 | 2.090 | 1,349,148,416 | -0.11(-4.92%) |
Nov 11, 2016 | 1.987 | 2.218 | 1.961 | 2.198 | 2,176,683,264 | +0.50(+29.81%) |
Nov 10, 2016 | 1.786 | 1.786 | 1.711 | 1.693 | 842,061,312 | -0.05(-3.13%) |
Nov 09, 2016 | 1.730 | 1.771 | 1.717 | 1.748 | 456,660,160 | -0.03(-1.69%) |
Nov 08, 2016 | 1.787 | 1.793 | 1.761 | 1.778 | 429,537,728 | -0.00(-0.15%) |
Nov 07, 2016 | 1.738 | 1.792 | 1.736 | 1.781 | 487,812,992 | +0.09(+5.48%) |
Nov 04, 2016 | 1.687 | 1.717 | 1.663 | 1.688 | 328,981,824 | -0.01(-0.57%) |
Nov 03, 2016 | 1.726 | 1.727 | 1.665 | 1.698 | 309,854,208 | -0.02(-1.16%) |
Nov 02, 2016 | 1.738 | 1.762 | 1.715 | 1.718 | 295,937,952 | -0.01(-0.42%) |
Nov 01, 2016 | 1.784 | 1.794 | 1.706 | 1.725 | 473,399,296 | -0.05(-2.97%) |
Oct 31, 2016 | 1.769 | 1.790 | 1.768 | 1.778 | 252,543,968 | +0.01(+0.85%) |
Oct 28, 2016 | 1.774 | 1.801 | 1.760 | 1.763 | 291,033,856 | -0.00(-0.17%) |
Oct 27, 2016 | 1.817 | 1.820 | 1.759 | 1.766 | 388,884,256 | -0.04(-2.05%) |
Oct 26, 2016 | 1.781 | 1.823 | 1.779 | 1.803 | 333,970,528 | +0.01(+0.40%) |
Oct 25, 2016 | 1.764 | 1.806 | 1.755 | 1.796 | 397,641,280 | +0.03(+1.64%) |
Oct 24, 2016 | 1.699 | 1.769 | 1.699 | 1.767 | 339,972,928 | +0.08(+4.69%) |
Oct 21, 2016 | 1.686 | 1.690 | 1.671 | 1.687 | 279,678,080 | -0.00(-0.28%) |
Oct 20, 2016 | 1.680 | 1.698 | 1.656 | 1.692 | 312,255,648 | +0.03(+1.90%) |
Oct 19, 2016 | 1.653 | 1.668 | 1.644 | 1.661 | 199,180,528 | -0.00(-0.21%) |
Oct 18, 2016 | 1.662 | 1.674 | 1.655 | 1.664 | 269,516,608 | +0.02(+1.52%) |
Oct 17, 2016 | 1.648 | 1.664 | 1.637 | 1.639 | 195,405,728 | -0.01(-0.58%) |
Oct 14, 2016 | 1.653 | 1.664 | 1.639 | 1.649 | 330,837,408 | +0.02(+0.98%) |
Oct 13, 2016 | 1.640 | 1.644 | 1.592 | 1.633 | 390,330,560 | -0.03(-1.63%) |
Oct 12, 2016 | 1.645 | 1.668 | 1.632 | 1.660 | 420,178,144 | +0.01(+0.45%) |
Oct 11, 2016 | 1.671 | 1.673 | 1.639 | 1.652 | 388,775,648 | -0.02(-1.45%) |
Oct 10, 2016 | 1.679 | 1.688 | 1.661 | 1.676 | 287,977,504 | +0.01(+0.37%) |
Oct 07, 2016 | 1.694 | 1.698 | 1.665 | 1.670 | 286,436,160 | -0.01(-0.73%) |
Oct 06, 2016 | 1.684 | 1.695 | 1.655 | 1.682 | 360,184,096 | -0.02(-1.30%) |
Oct 05, 2016 | 1.721 | 1.738 | 1.699 | 1.705 | 305,483,296 | -0.00(-0.10%) |
Oct 04, 2016 | 1.713 | 1.741 | 1.694 | 1.706 | 281,740,000 | -0.00(-0.22%) |
Oct 03, 2016 | 1.712 | 1.737 | 1.707 | 1.710 | 241,843,952 | -0.00(-0.10%) |
Sep 30, 2016 | 1.693 | 1.729 | 1.683 | 1.712 | 429,840,832 | +0.03(+1.66%) |
Sep 29, 2016 | 1.666 | 1.689 | 1.650 | 1.684 | 336,637,152 | +0.02(+0.93%) |
Sep 28, 2016 | 1.665 | 1.670 | 1.647 | 1.668 | 319,758,176 | +0.01(+0.36%) |
Sep 27, 2016 | 1.601 | 1.665 | 1.601 | 1.662 | 402,712,096 | +0.05(+3.42%) |
Sep 26, 2016 | 1.604 | 1.614 | 1.587 | 1.608 | 230,162,896 | -0.02(-0.94%) |
Sep 23, 2016 | 1.627 | 1.631 | 1.616 | 1.623 | 276,303,616 | -0.00(-0.11%) |
Sep 22, 2016 | 1.630 | 1.635 | 1.615 | 1.625 | 308,861,184 | +0.00(+0.25%) |
Sep 21, 2016 | 1.581 | 1.623 | 1.581 | 1.621 | 336,416,192 | +0.04(+2.81%) |
Sep 20, 2016 | 1.609 | 1.609 | 1.568 | 1.576 | 331,312,960 | -0.01(-0.91%) |
Sep 19, 2016 | 1.587 | 1.631 | 1.579 | 1.591 | 417,353,408 | +0.02(+1.32%) |
Sep 16, 2016 | 1.572 | 1.580 | 1.552 | 1.570 | 903,001,024 | +0.00(+0.24%) |
Sep 15, 2016 | 1.512 | 1.568 | 1.508 | 1.566 | 515,616,672 | +0.06(+3.79%) |
Sep 14, 2016 | 1.499 | 1.514 | 1.487 | 1.509 | 319,569,184 | +0.01(+0.89%) |
Sep 13, 2016 | 1.514 | 1.532 | 1.487 | 1.496 | 472,056,320 | -0.02(-1.45%) |
Sep 12, 2016 | 1.467 | 1.521 | 1.432 | 1.518 | 598,483,328 | +0.03(+2.07%) |
Sep 09, 2016 | 1.548 | 1.557 | 1.474 | 1.487 | 698,187,840 | -0.08(-4.98%) |
Sep 08, 2016 | 1.552 | 1.568 | 1.535 | 1.565 | 316,003,008 | +0.01(+0.72%) |
Sep 07, 2016 | 1.572 | 1.580 | 1.545 | 1.554 | 398,162,880 | -0.02(-1.47%) |
Sep 06, 2016 | 1.568 | 1.577 | 1.560 | 1.577 | 306,639,712 | +0.01(+0.94%) |
Sep 02, 2016 | 1.581 | 1.562 | 1.562 | 1.562 | 323,346,784 | -0.02(-0.98%) |