Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.708 | 3.716 | 3.682 | 3.691 | 11,886,155 | +0.01(+0.23%) |
Nov 29, 2016 | 3.665 | 3.699 | 3.656 | 3.682 | 7,338,702 | +0.03(+0.70%) |
Nov 28, 2016 | 3.674 | 3.682 | 3.639 | 3.656 | 9,461,388 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,425,597 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.605 | 3.571 | 3.596 | 8,967,700 | +0.02(+0.48%) |
Nov 21, 2016 | 3.571 | 3.588 | 3.553 | 3.579 | 7,048,192 | +0.01(+0.24%) |
Nov 18, 2016 | 3.605 | 3.613 | 3.562 | 3.571 | 7,726,503 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,356,090 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.571 | 3.519 | 3.536 | 16,118,394 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.468 | 3.553 | 39,379,364 | -0.15(-3.94%) |
Nov 14, 2016 | 3.708 | 3.716 | 3.674 | 3.699 | 14,705,731 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.794 | 13,751,068 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.854 | 13,221,774 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.734 | 3.819 | 13,008,727 | +0.01(+0.23%) |
Nov 08, 2016 | 3.794 | 3.819 | 3.751 | 3.811 | 12,215,246 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.854 | 3.768 | 3.811 | 22,849,756 | +0.11(+3.02%) |
Nov 04, 2016 | 3.708 | 3.725 | 3.691 | 3.699 | 14,470,291 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.768 | 19,696,934 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.811 | 13,645,373 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.837 | 3.777 | 3.811 | 25,016,438 | -0.03(-0.89%) |
Oct 31, 2016 | 3.880 | 3.888 | 3.837 | 3.845 | 16,818,764 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.897 | 3.914 | 31,690,574 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.043 | 4.060 | 42,413,608 | -0.37(-8.33%) |
Oct 26, 2016 | 4.352 | 4.463 | 4.352 | 4.429 | 19,483,916 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.223 | 4.266 | 10,617,588 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.283 | 4.249 | 4.266 | 6,709,327 | +0.04(+1.02%) |
Oct 21, 2016 | 4.240 | 4.249 | 4.206 | 4.223 | 11,857,237 | -0.07(-1.60%) |
Oct 20, 2016 | 4.266 | 4.309 | 4.266 | 4.292 | 7,560,442 | +0.02(+0.40%) |
Oct 19, 2016 | 4.283 | 4.283 | 4.249 | 4.274 | 6,384,518 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.326 | 4.274 | 4.309 | 9,850,712 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.283 | 4.240 | 4.266 | 7,361,903 | +0.02(+0.40%) |
Oct 14, 2016 | 4.283 | 4.326 | 4.249 | 4.249 | 9,812,461 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.189 | 4.240 | 27,042,618 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.442 | 4.369 | 4.369 | 37,340,444 | -0.26(-5.57%) |
Oct 11, 2016 | 4.704 | 4.704 | 4.605 | 4.626 | 16,207,659 | -0.12(-2.53%) |
Oct 10, 2016 | 4.721 | 4.772 | 4.712 | 4.746 | 10,564,102 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.721 | 4.643 | 4.712 | 16,093,178 | -0.04(-0.90%) |
Oct 06, 2016 | 4.798 | 4.798 | 4.738 | 4.755 | 21,082,724 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.884 | 4.901 | 15,202,260 | -0.06(-1.21%) |
Oct 04, 2016 | 4.961 | 5.004 | 4.927 | 4.961 | 6,764,573 | +0.03(+0.52%) |
Oct 03, 2016 | 4.952 | 4.970 | 4.935 | 4.935 | 6,371,189 | -0.03(-0.69%) |
Sep 30, 2016 | 4.944 | 5.004 | 4.935 | 4.970 | 10,331,217 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.970 | 4.892 | 4.910 | 6,775,170 | -0.02(-0.35%) |
Sep 28, 2016 | 4.918 | 4.935 | 4.875 | 4.927 | 5,975,373 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.910 | 4.789 | 4.901 | 7,165,021 | +0.08(+1.60%) |
Sep 26, 2016 | 4.815 | 4.849 | 4.815 | 4.824 | 6,796,987 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.841 | 4.858 | 8,574,598 | -0.07(-1.39%) |
Sep 22, 2016 | 4.927 | 4.935 | 4.901 | 4.927 | 16,363,723 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.721 | 4.789 | 9,335,030 | +0.07(+1.45%) |
Sep 20, 2016 | 4.738 | 4.738 | 4.695 | 4.721 | 6,034,600 | -0.01(-0.18%) |
Sep 19, 2016 | 4.695 | 4.764 | 4.712 | 4.729 | 6,534,233 | +0.03(+0.73%) |
Sep 16, 2016 | 4.661 | 4.704 | 4.635 | 4.695 | 17,458,674 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.678 | 4.772 | 18,191,234 | +0.05(+1.09%) |
Sep 14, 2016 | 4.764 | 4.794 | 4.712 | 4.721 | 25,813,962 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.841 | 4.764 | 4.807 | 21,985,708 | -0.07(-1.41%) |
Sep 12, 2016 | 4.755 | 4.884 | 4.746 | 4.875 | 21,342,376 | -0.02(-0.35%) |
Sep 09, 2016 | 4.944 | 4.952 | 4.892 | 4.892 | 15,852,370 | -0.11(-2.23%) |
Sep 08, 2016 | 5.004 | 5.013 | 4.961 | 5.004 | 9,588,755 | -0.03(-0.68%) |
Sep 07, 2016 | 4.970 | 5.055 | 4.970 | 5.038 | 9,723,831 | +0.11(+2.26%) |
Sep 06, 2016 | 4.927 | 4.952 | 4.918 | 4.927 | 5,570,444 | -0.02(-0.35%) |
Sep 02, 2016 | 4.901 | 4.944 | 4.944 | 4.944 | 6,431,862 | +0.09(+1.77%) |