Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.331 | 3.385 | 3.289 | 3.324 | 56,246,048 | +0.02(+0.65%) |
Sep 29, 2016 | 3.374 | 3.413 | 3.262 | 3.303 | 76,183,744 | -0.08(-2.42%) |
Sep 28, 2016 | 3.253 | 3.395 | 3.196 | 3.385 | 85,289,824 | +0.16(+4.86%) |
Sep 27, 2016 | 3.189 | 3.228 | 3.107 | 3.228 | 66,116,684 | +0.02(+0.56%) |
Sep 26, 2016 | 3.253 | 3.278 | 3.210 | 3.210 | 58,494,148 | -0.06(-1.85%) |
Sep 23, 2016 | 3.388 | 3.413 | 3.244 | 3.271 | 79,693,240 | -0.14(-3.97%) |
Sep 22, 2016 | 3.456 | 3.502 | 3.406 | 3.406 | 79,127,888 | +0.02(+0.53%) |
Sep 21, 2016 | 3.324 | 3.403 | 3.287 | 3.388 | 69,014,672 | +0.10(+3.15%) |
Sep 20, 2016 | 3.360 | 3.367 | 3.271 | 3.285 | 80,400,976 | +0.04(+1.32%) |
Sep 19, 2016 | 3.285 | 3.346 | 3.221 | 3.242 | 47,665,600 | +0.00(+0.00%) |
Sep 16, 2016 | 3.242 | 3.290 | 3.221 | 3.242 | 58,180,708 | -0.06(-1.83%) |
Sep 15, 2016 | 3.232 | 3.338 | 3.175 | 3.303 | 57,361,492 | +0.11(+3.58%) |
Sep 14, 2016 | 3.189 | 3.281 | 3.139 | 3.189 | 85,405,272 | +0.01(+0.34%) |
Sep 13, 2016 | 3.413 | 3.449 | 3.153 | 3.178 | 105,704,184 | -0.32(-9.07%) |
Sep 12, 2016 | 3.342 | 3.520 | 3.324 | 3.495 | 60,506,960 | +0.11(+3.15%) |
Sep 09, 2016 | 3.513 | 3.527 | 3.385 | 3.388 | 66,647,520 | -0.24(-6.58%) |
Sep 08, 2016 | 3.574 | 3.648 | 3.524 | 3.627 | 68,592,688 | +0.11(+3.04%) |
Sep 07, 2016 | 3.549 | 3.574 | 3.495 | 3.520 | 51,248,668 | -0.02(-0.60%) |
Sep 06, 2016 | 3.456 | 3.545 | 3.431 | 3.542 | 69,435,216 | +0.13(+3.76%) |
Sep 02, 2016 | 3.371 | 3.413 | 3.413 | 3.413 | 65,798,216 | +0.13(+3.90%) |
Sep 01, 2016 | 3.264 | 3.310 | 3.196 | 3.285 | 50,970,300 | +0.03(+0.88%) |
Aug 31, 2016 | 3.360 | 3.379 | 3.217 | 3.257 | 78,350,656 | -0.09(-2.66%) |
Aug 30, 2016 | 3.371 | 3.406 | 3.317 | 3.346 | 50,503,608 | +0.01(+0.21%) |
Aug 29, 2016 | 3.260 | 3.381 | 3.249 | 3.338 | 56,091,848 | +0.09(+2.85%) |
Aug 26, 2016 | 3.310 | 3.371 | 3.212 | 3.246 | 55,715,776 | -0.03(-0.87%) |
Aug 25, 2016 | 3.257 | 3.289 | 3.221 | 3.274 | 37,569,972 | +0.05(+1.55%) |
Aug 24, 2016 | 3.260 | 3.319 | 3.221 | 3.224 | 63,741,656 | -0.07(-2.27%) |
Aug 23, 2016 | 3.253 | 3.353 | 3.232 | 3.299 | 62,376,732 | +0.07(+2.32%) |
Aug 22, 2016 | 3.264 | 3.271 | 3.200 | 3.224 | 58,635,024 | -0.14(-4.03%) |
Aug 19, 2016 | 3.324 | 3.381 | 3.292 | 3.360 | 37,411,724 | -0.00(-0.11%) |
Aug 18, 2016 | 3.353 | 3.392 | 3.324 | 3.363 | 63,489,944 | +0.05(+1.51%) |
Aug 17, 2016 | 3.214 | 3.324 | 3.175 | 3.314 | 63,944,636 | +0.05(+1.42%) |
Aug 16, 2016 | 3.235 | 3.328 | 3.200 | 3.267 | 65,706,404 | +0.03(+0.99%) |
Aug 15, 2016 | 3.171 | 3.242 | 3.171 | 3.235 | 60,705,824 | +0.12(+4.01%) |
Aug 12, 2016 | 3.118 | 3.207 | 3.093 | 3.110 | 75,452,056 | +0.02(+0.69%) |
Aug 11, 2016 | 3.018 | 3.110 | 2.979 | 3.089 | 56,151,360 | +0.09(+2.85%) |
Aug 10, 2016 | 3.110 | 3.128 | 2.982 | 3.004 | 57,139,696 | -0.10(-3.10%) |
Aug 09, 2016 | 3.110 | 3.153 | 3.046 | 3.100 | 62,737,976 | +0.02(+0.58%) |
Aug 08, 2016 | 3.007 | 3.114 | 3.004 | 3.082 | 63,287,312 | +0.10(+3.47%) |
Aug 05, 2016 | 3.028 | 3.039 | 2.950 | 2.979 | 33,234,540 | -0.02(-0.59%) |
Aug 04, 2016 | 2.964 | 3.046 | 2.950 | 2.996 | 41,421,236 | +0.04(+1.45%) |
Aug 03, 2016 | 2.822 | 2.964 | 2.772 | 2.954 | 75,037,744 | +0.14(+4.80%) |
Aug 02, 2016 | 2.943 | 2.975 | 2.806 | 2.818 | 100,393,904 | -0.06(-2.10%) |
Aug 01, 2016 | 3.046 | 3.053 | 2.868 | 2.879 | 66,023,952 | -0.21(-6.91%) |
Jul 29, 2016 | 2.993 | 3.100 | 2.975 | 3.093 | 75,223,216 | +0.22(+7.69%) |
Jul 28, 2016 | 2.914 | 2.939 | 2.861 | 2.872 | 49,827,084 | -0.10(-3.24%) |
Jul 27, 2016 | 3.011 | 3.025 | 2.939 | 2.968 | 71,403,792 | -0.03(-0.95%) |
Jul 26, 2016 | 2.957 | 3.011 | 2.939 | 2.996 | 43,524,664 | +0.04(+1.45%) |
Jul 25, 2016 | 3.032 | 3.050 | 2.950 | 2.954 | 53,867,396 | -0.06(-2.01%) |
Jul 22, 2016 | 2.993 | 3.014 | 2.936 | 3.014 | 37,364,712 | +0.03(+1.08%) |
Jul 21, 2016 | 2.996 | 3.053 | 2.954 | 2.982 | 50,764,528 | -0.00(-0.12%) |
Jul 20, 2016 | 2.982 | 3.018 | 2.955 | 2.986 | 66,988,128 | -0.03(-1.06%) |
Jul 19, 2016 | 2.993 | 3.028 | 2.950 | 3.018 | 57,428,088 | +0.03(+0.95%) |
Jul 18, 2016 | 2.879 | 3.011 | 2.857 | 2.989 | 55,035,312 | +0.09(+3.20%) |
Jul 15, 2016 | 2.900 | 2.936 | 2.847 | 2.897 | 53,821,904 | -0.03(-0.97%) |
Jul 14, 2016 | 2.929 | 2.936 | 2.865 | 2.925 | 74,604,784 | +0.10(+3.66%) |
Jul 13, 2016 | 2.808 | 2.865 | 2.719 | 2.822 | 76,961,096 | -0.06(-1.98%) |
Jul 12, 2016 | 2.861 | 2.932 | 2.854 | 2.879 | 85,931,664 | +0.11(+3.99%) |
Jul 11, 2016 | 2.711 | 2.790 | 2.702 | 2.768 | 68,722,768 | +0.11(+4.02%) |
Jul 08, 2016 | 2.683 | 2.537 | 2.615 | 2.662 | 60,190,192 | +0.12(+4.92%) |
Jul 07, 2016 | 2.580 | 2.701 | 2.523 | 2.537 | 108,261,360 | +0.04(+1.71%) |
Jul 06, 2016 | 2.401 | 2.505 | 2.359 | 2.494 | 57,597,668 | +0.04(+1.74%) |
Jul 05, 2016 | 2.515 | 2.537 | 2.423 | 2.451 | 70,386,680 | -0.21(-7.90%) |