Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.079 | 4.106 | 4.026 | 4.035 | 35,518,476 | -0.04(-0.87%) |
Nov 29, 2016 | 4.026 | 4.088 | 4.017 | 4.070 | 41,303,864 | +0.06(+1.54%) |
Nov 28, 2016 | 4.044 | 4.070 | 4.008 | 4.008 | 24,133,274 | -0.06(-1.41%) |
Nov 25, 2016 | 4.053 | 4.088 | 4.044 | 4.066 | 12,080,720 | +0.01(+0.33%) |
Nov 23, 2016 | 4.053 | 4.053 | 4.053 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 4.044 | 4.106 | 4.008 | 4.070 | 34,580,392 | +0.04(+0.88%) |
Nov 21, 2016 | 4.026 | 4.053 | 4.017 | 4.035 | 34,480,240 | +0.01(+0.22%) |
Nov 18, 2016 | 4.026 | 4.079 | 4.026 | 4.026 | 20,198,798 | -0.02(-0.44%) |
Nov 17, 2016 | 3.982 | 4.053 | 3.973 | 4.044 | 24,690,270 | +0.05(+1.33%) |
Nov 16, 2016 | 4.035 | 4.044 | 3.982 | 3.991 | 49,878,752 | -0.05(-1.31%) |
Nov 15, 2016 | 3.964 | 4.061 | 3.920 | 4.044 | 89,632,624 | +0.08(+2.12%) |
Nov 14, 2016 | 3.850 | 4.026 | 3.850 | 3.960 | 87,522,032 | +0.11(+2.87%) |
Nov 11, 2016 | 3.779 | 3.867 | 3.770 | 3.850 | 53,447,008 | +0.04(+1.16%) |
Nov 10, 2016 | 3.797 | 3.858 | 3.779 | 3.805 | 72,049,648 | +0.02(+0.47%) |
Nov 09, 2016 | 3.655 | 3.823 | 3.646 | 3.788 | 74,282,664 | +0.02(+0.47%) |
Nov 08, 2016 | 3.717 | 3.788 | 3.717 | 3.770 | 56,527,140 | +0.05(+1.31%) |
Nov 07, 2016 | 3.673 | 3.726 | 3.664 | 3.722 | 43,965,812 | +0.08(+2.06%) |
Nov 04, 2016 | 3.629 | 3.682 | 3.620 | 3.646 | 52,657,828 | +0.01(+0.24%) |
Nov 03, 2016 | 3.646 | 3.664 | 3.629 | 3.638 | 53,657,076 | +0.00(+0.00%) |
Nov 02, 2016 | 3.664 | 3.682 | 3.629 | 3.638 | 48,960,720 | -0.03(-0.72%) |
Nov 01, 2016 | 3.682 | 3.688 | 3.646 | 3.664 | 59,685,080 | -0.01(-0.24%) |
Oct 31, 2016 | 3.620 | 3.673 | 3.611 | 3.673 | 58,416,144 | +0.05(+1.46%) |
Oct 28, 2016 | 3.602 | 3.655 | 3.602 | 3.620 | 86,270,976 | +0.00(+0.00%) |
Oct 27, 2016 | 3.761 | 3.761 | 3.585 | 3.620 | 124,563,760 | -0.11(-3.07%) |
Oct 26, 2016 | 3.691 | 3.743 | 3.673 | 3.735 | 72,896,760 | +0.04(+1.19%) |
Oct 25, 2016 | 3.664 | 3.691 | 3.655 | 3.691 | 41,822,228 | +0.01(+0.24%) |
Oct 24, 2016 | 3.664 | 3.691 | 3.655 | 3.682 | 65,070,624 | +0.03(+0.72%) |
Oct 21, 2016 | 3.638 | 3.655 | 3.620 | 3.655 | 29,830,206 | +0.02(+0.48%) |
Oct 20, 2016 | 3.646 | 3.664 | 3.629 | 3.638 | 52,275,968 | -0.00(-0.12%) |
Oct 19, 2016 | 3.611 | 3.655 | 3.611 | 3.642 | 38,999,536 | +0.03(+0.85%) |
Oct 18, 2016 | 3.629 | 3.646 | 3.611 | 3.611 | 37,682,508 | -0.01(-0.24%) |
Oct 17, 2016 | 3.620 | 3.638 | 3.594 | 3.620 | 59,591,244 | +0.00(+0.00%) |
Oct 14, 2016 | 3.620 | 3.646 | 3.611 | 3.620 | 51,475,660 | +0.01(+0.24%) |
Oct 13, 2016 | 3.602 | 3.620 | 3.567 | 3.611 | 48,820,508 | +0.00(+0.00%) |
Oct 12, 2016 | 3.602 | 3.620 | 3.585 | 3.611 | 47,717,084 | +0.02(+0.49%) |
Oct 11, 2016 | 3.646 | 3.646 | 3.585 | 3.594 | 50,591,628 | -0.05(-1.33%) |
Oct 10, 2016 | 3.664 | 3.682 | 3.638 | 3.642 | 37,294,944 | -0.02(-0.60%) |
Oct 07, 2016 | 3.673 | 3.673 | 3.629 | 3.664 | 46,169,412 | +0.00(+0.12%) |
Oct 06, 2016 | 3.664 | 3.673 | 3.646 | 3.660 | 35,974,852 | -0.00(-0.12%) |
Oct 05, 2016 | 3.682 | 3.691 | 3.664 | 3.664 | 35,166,332 | -0.02(-0.48%) |
Oct 04, 2016 | 3.699 | 3.717 | 3.655 | 3.682 | 50,346,348 | -0.01(-0.24%) |
Oct 03, 2016 | 3.673 | 3.708 | 3.673 | 3.691 | 53,679,880 | +0.02(+0.48%) |
Sep 30, 2016 | 3.673 | 3.691 | 3.655 | 3.673 | 42,942,764 | +0.02(+0.60%) |
Sep 29, 2016 | 3.664 | 3.699 | 3.646 | 3.651 | 52,350,632 | -0.02(-0.48%) |
Sep 28, 2016 | 3.664 | 3.682 | 3.655 | 3.669 | 51,597,448 | +0.00(+0.12%) |
Sep 27, 2016 | 3.664 | 3.691 | 3.655 | 3.664 | 24,984,924 | -0.00(-0.12%) |
Sep 26, 2016 | 3.682 | 3.691 | 3.660 | 3.669 | 50,619,252 | -0.04(-0.95%) |
Sep 23, 2016 | 3.699 | 3.717 | 3.682 | 3.704 | 48,854,448 | +0.00(+0.00%) |
Sep 22, 2016 | 3.691 | 3.717 | 3.682 | 3.704 | 55,987,868 | +0.03(+0.72%) |
Sep 21, 2016 | 3.638 | 3.691 | 3.629 | 3.677 | 58,733,344 | +0.04(+1.09%) |
Sep 20, 2016 | 3.646 | 3.664 | 3.620 | 3.638 | 45,652,808 | -0.01(-0.24%) |
Sep 19, 2016 | 3.629 | 3.673 | 3.620 | 3.646 | 59,495,144 | +0.03(+0.73%) |
Sep 16, 2016 | 3.655 | 3.655 | 3.611 | 3.620 | 67,281,768 | -0.05(-1.32%) |
Sep 15, 2016 | 3.602 | 3.673 | 3.585 | 3.669 | 64,392,364 | +0.07(+1.83%) |
Sep 14, 2016 | 3.602 | 3.629 | 3.585 | 3.602 | 56,482,208 | +0.00(+0.00%) |
Sep 13, 2016 | 3.629 | 3.655 | 3.585 | 3.602 | 72,604,304 | -0.04(-1.21%) |
Sep 12, 2016 | 3.602 | 3.664 | 3.585 | 3.646 | 54,213,608 | +0.04(+0.98%) |
Sep 09, 2016 | 3.691 | 3.699 | 3.616 | 3.611 | 62,601,016 | -0.08(-2.26%) |
Sep 08, 2016 | 3.673 | 3.708 | 3.655 | 3.695 | 50,973,828 | +0.02(+0.48%) |
Sep 07, 2016 | 3.664 | 3.691 | 3.655 | 3.677 | 67,875,552 | +0.01(+0.36%) |
Sep 06, 2016 | 3.673 | 3.682 | 3.646 | 3.664 | 73,554,856 | -0.02(-0.48%) |
Sep 02, 2016 | 3.682 | 3.682 | 3.682 | 3.682 | 64,861,504 | +0.03(+0.72%) |