Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.703 | 3.847 | 3.689 | 3.808 | 121,066,888 | +0.36(+10.36%) |
Nov 29, 2016 | 3.493 | 3.510 | 3.405 | 3.451 | 63,828,636 | -0.14(-3.90%) |
Nov 28, 2016 | 3.629 | 3.678 | 3.580 | 3.591 | 53,004,556 | +0.02(+0.49%) |
Nov 25, 2016 | 3.594 | 3.619 | 3.531 | 3.573 | 32,283,832 | -0.09(-2.49%) |
Nov 23, 2016 | 3.664 | 3.664 | 3.664 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.643 | 3.689 | 3.559 | 3.671 | 80,547,632 | +0.07(+2.04%) |
Nov 21, 2016 | 3.538 | 3.605 | 3.517 | 3.598 | 66,655,300 | +0.22(+6.42%) |
Nov 18, 2016 | 3.398 | 3.454 | 3.349 | 3.381 | 39,706,364 | +0.02(+0.52%) |
Nov 17, 2016 | 3.503 | 3.535 | 3.349 | 3.363 | 56,690,480 | -0.08(-2.34%) |
Nov 16, 2016 | 3.468 | 3.517 | 3.398 | 3.444 | 73,427,928 | -0.06(-1.60%) |
Nov 15, 2016 | 3.531 | 3.584 | 3.482 | 3.500 | 96,565,760 | +0.15(+4.39%) |
Nov 14, 2016 | 3.304 | 3.360 | 3.204 | 3.353 | 137,544,976 | -0.06(-1.64%) |
Nov 11, 2016 | 3.486 | 3.538 | 3.311 | 3.409 | 127,414,056 | -0.21(-5.90%) |
Nov 10, 2016 | 3.766 | 3.875 | 3.545 | 3.622 | 120,949,176 | -0.34(-8.66%) |
Nov 09, 2016 | 3.819 | 4.004 | 3.819 | 3.966 | 96,483,600 | -0.04(-0.96%) |
Nov 08, 2016 | 3.906 | 4.069 | 3.896 | 4.004 | 71,520,048 | +0.01(+0.26%) |
Nov 07, 2016 | 3.892 | 4.004 | 3.892 | 3.994 | 72,421,800 | +0.27(+7.24%) |
Nov 04, 2016 | 3.720 | 3.777 | 3.647 | 3.724 | 73,859,176 | +0.01(+0.19%) |
Nov 03, 2016 | 3.850 | 3.871 | 3.691 | 3.717 | 55,709,440 | -0.04(-1.12%) |
Nov 02, 2016 | 3.815 | 3.857 | 3.685 | 3.759 | 72,357,024 | -0.13(-3.25%) |
Nov 01, 2016 | 4.067 | 4.102 | 3.801 | 3.885 | 93,294,056 | -0.20(-4.97%) |
Oct 31, 2016 | 4.179 | 4.186 | 4.024 | 4.088 | 69,397,000 | -0.07(-1.69%) |
Oct 28, 2016 | 4.225 | 4.270 | 4.144 | 4.158 | 59,550,884 | -0.07(-1.74%) |
Oct 27, 2016 | 4.348 | 4.351 | 4.207 | 4.232 | 69,434,216 | -0.03(-0.66%) |
Oct 26, 2016 | 4.207 | 4.334 | 4.190 | 4.260 | 81,125,552 | -0.01(-0.16%) |
Oct 25, 2016 | 4.292 | 4.327 | 4.179 | 4.267 | 78,884,808 | -0.08(-1.85%) |
Oct 24, 2016 | 4.383 | 4.398 | 4.267 | 4.348 | 110,292,408 | +0.08(+1.97%) |
Oct 21, 2016 | 4.172 | 4.270 | 4.160 | 4.263 | 58,344,508 | +0.06(+1.33%) |
Oct 20, 2016 | 4.102 | 4.207 | 4.081 | 4.207 | 68,920,776 | +0.05(+1.09%) |
Oct 19, 2016 | 4.165 | 4.246 | 4.141 | 4.162 | 78,276,480 | +0.04(+0.93%) |
Oct 18, 2016 | 4.109 | 4.155 | 4.046 | 4.123 | 78,823,136 | +0.13(+3.15%) |
Oct 17, 2016 | 3.924 | 4.008 | 3.885 | 3.997 | 55,238,740 | +0.09(+2.42%) |
Oct 14, 2016 | 3.917 | 3.948 | 3.843 | 3.903 | 73,626,000 | +0.05(+1.27%) |
Oct 13, 2016 | 3.696 | 3.860 | 3.642 | 3.854 | 75,360,144 | +0.12(+3.19%) |
Oct 12, 2016 | 3.710 | 3.777 | 3.668 | 3.734 | 46,034,008 | -0.01(-0.28%) |
Oct 11, 2016 | 3.798 | 3.805 | 3.643 | 3.745 | 70,859,328 | -0.06(-1.66%) |
Oct 10, 2016 | 3.766 | 3.843 | 3.766 | 3.808 | 52,186,172 | +0.12(+3.23%) |
Oct 07, 2016 | 3.703 | 3.717 | 3.622 | 3.689 | 72,708,080 | +0.04(+1.15%) |
Oct 06, 2016 | 3.510 | 3.661 | 3.507 | 3.647 | 83,734,224 | +0.17(+4.83%) |
Oct 05, 2016 | 3.430 | 3.526 | 3.416 | 3.479 | 74,234,720 | +0.12(+3.55%) |
Oct 04, 2016 | 3.395 | 3.426 | 3.325 | 3.360 | 66,439,472 | -0.04(-1.13%) |
Oct 03, 2016 | 3.311 | 3.402 | 3.272 | 3.398 | 64,947,028 | +0.13(+3.97%) |
Sep 30, 2016 | 3.276 | 3.328 | 3.234 | 3.269 | 57,203,736 | +0.02(+0.65%) |
Sep 29, 2016 | 3.318 | 3.356 | 3.207 | 3.248 | 77,480,904 | -0.08(-2.42%) |
Sep 28, 2016 | 3.198 | 3.339 | 3.142 | 3.328 | 86,742,032 | +0.15(+4.86%) |
Sep 27, 2016 | 3.135 | 3.174 | 3.055 | 3.174 | 67,242,440 | +0.02(+0.56%) |
Sep 26, 2016 | 3.198 | 3.223 | 3.156 | 3.156 | 59,490,112 | -0.06(-1.85%) |
Sep 23, 2016 | 3.332 | 3.356 | 3.190 | 3.216 | 81,050,160 | -0.13(-3.97%) |
Sep 22, 2016 | 3.398 | 3.444 | 3.349 | 3.349 | 80,475,176 | +0.02(+0.53%) |
Sep 21, 2016 | 3.269 | 3.346 | 3.232 | 3.332 | 70,189,768 | +0.10(+3.15%) |
Sep 20, 2016 | 3.304 | 3.311 | 3.216 | 3.230 | 81,769,944 | +0.04(+1.32%) |
Sep 19, 2016 | 3.230 | 3.290 | 3.167 | 3.188 | 48,477,188 | +0.00(+0.00%) |
Sep 16, 2016 | 3.188 | 3.235 | 3.167 | 3.188 | 59,171,336 | -0.06(-1.83%) |
Sep 15, 2016 | 3.177 | 3.283 | 3.121 | 3.248 | 58,338,172 | +0.11(+3.58%) |
Sep 14, 2016 | 3.135 | 3.227 | 3.086 | 3.135 | 86,859,448 | +0.01(+0.34%) |
Sep 13, 2016 | 3.356 | 3.391 | 3.100 | 3.125 | 107,503,984 | -0.31(-9.07%) |
Sep 12, 2016 | 3.286 | 3.461 | 3.269 | 3.437 | 61,537,196 | +0.11(+3.15%) |
Sep 09, 2016 | 3.454 | 3.468 | 3.328 | 3.332 | 67,782,312 | -0.23(-6.58%) |
Sep 08, 2016 | 3.514 | 3.587 | 3.465 | 3.566 | 69,760,592 | +0.11(+3.04%) |
Sep 07, 2016 | 3.489 | 3.514 | 3.437 | 3.461 | 52,121,268 | -0.02(-0.60%) |
Sep 06, 2016 | 3.398 | 3.486 | 3.374 | 3.482 | 70,617,472 | +0.13(+3.76%) |
Sep 02, 2016 | 3.314 | 3.356 | 3.356 | 3.356 | 66,918,544 | +0.13(+3.90%) |