Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.835 | 3.882 | 3.776 | 3.776 | 42,767,204 | +0.03(+0.78%) |
Nov 29, 2016 | 3.776 | 3.806 | 3.725 | 3.747 | 23,006,202 | -0.05(-1.44%) |
Nov 28, 2016 | 3.736 | 3.849 | 3.711 | 3.802 | 38,434,780 | +0.07(+1.96%) |
Nov 25, 2016 | 3.718 | 3.744 | 3.703 | 3.729 | 14,752,806 | -0.09(-2.39%) |
Nov 23, 2016 | 3.820 | 3.820 | 3.820 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.959 | 3.963 | 3.831 | 3.890 | 29,333,274 | +0.00(+0.00%) |
Nov 21, 2016 | 3.879 | 3.904 | 3.849 | 3.890 | 22,282,816 | +0.11(+2.80%) |
Nov 18, 2016 | 3.842 | 3.868 | 3.765 | 3.784 | 28,993,084 | +0.05(+1.27%) |
Nov 17, 2016 | 3.824 | 3.851 | 3.722 | 3.736 | 33,491,882 | -0.11(-2.76%) |
Nov 16, 2016 | 3.769 | 3.868 | 3.736 | 3.842 | 54,363,676 | -0.03(-0.66%) |
Nov 15, 2016 | 3.714 | 3.882 | 3.711 | 3.868 | 43,211,668 | +0.19(+5.06%) |
Nov 14, 2016 | 3.689 | 3.718 | 3.596 | 3.682 | 66,295,956 | -0.08(-2.23%) |
Nov 11, 2016 | 3.692 | 3.795 | 3.585 | 3.765 | 55,204,724 | -0.03(-0.87%) |
Nov 10, 2016 | 3.930 | 3.985 | 3.736 | 3.798 | 69,604,008 | -0.38(-9.01%) |
Nov 09, 2016 | 4.196 | 4.310 | 4.167 | 4.175 | 57,275,160 | -0.20(-4.59%) |
Nov 08, 2016 | 4.328 | 4.450 | 4.277 | 4.375 | 31,096,722 | +0.02(+0.50%) |
Nov 07, 2016 | 4.317 | 4.370 | 4.284 | 4.354 | 39,795,112 | +0.22(+5.39%) |
Nov 04, 2016 | 4.112 | 4.226 | 4.078 | 4.131 | 38,896,044 | +0.01(+0.35%) |
Nov 03, 2016 | 4.200 | 4.269 | 4.105 | 4.116 | 38,353,272 | -0.03(-0.62%) |
Nov 02, 2016 | 4.182 | 4.209 | 4.074 | 4.142 | 30,410,450 | -0.06(-1.39%) |
Nov 01, 2016 | 4.361 | 4.368 | 4.142 | 4.200 | 64,981,720 | -0.16(-3.57%) |
Oct 31, 2016 | 4.403 | 4.418 | 4.345 | 4.356 | 66,255,796 | +0.14(+3.29%) |
Oct 28, 2016 | 4.239 | 4.279 | 4.166 | 4.217 | 34,343,336 | -0.01(-0.26%) |
Oct 27, 2016 | 4.231 | 4.297 | 4.191 | 4.228 | 45,624,000 | +0.05(+1.22%) |
Oct 26, 2016 | 4.144 | 4.219 | 4.129 | 4.177 | 28,196,956 | -0.02(-0.52%) |
Oct 25, 2016 | 4.169 | 4.219 | 4.111 | 4.199 | 26,817,392 | +0.02(+0.44%) |
Oct 24, 2016 | 4.239 | 4.239 | 4.180 | 4.180 | 19,768,668 | -0.02(-0.43%) |
Oct 21, 2016 | 4.162 | 4.211 | 4.162 | 4.199 | 21,923,250 | -0.02(-0.43%) |
Oct 20, 2016 | 4.140 | 4.253 | 4.133 | 4.217 | 26,374,464 | +0.05(+1.32%) |
Oct 19, 2016 | 4.202 | 4.221 | 4.147 | 4.162 | 36,167,384 | -0.05(-1.30%) |
Oct 18, 2016 | 4.173 | 4.231 | 4.093 | 4.217 | 35,715,736 | +0.11(+2.63%) |
Oct 17, 2016 | 4.036 | 4.112 | 4.033 | 4.109 | 51,980,680 | +0.06(+1.48%) |
Oct 14, 2016 | 4.053 | 4.071 | 4.023 | 4.049 | 35,642,540 | +0.04(+0.99%) |
Oct 13, 2016 | 3.910 | 4.023 | 3.870 | 4.009 | 38,226,200 | +0.09(+2.37%) |
Oct 12, 2016 | 3.910 | 3.975 | 3.880 | 3.916 | 26,274,560 | -0.03(-0.67%) |
Oct 11, 2016 | 3.907 | 3.946 | 3.888 | 3.943 | 41,842,052 | +0.01(+0.17%) |
Oct 10, 2016 | 3.963 | 3.983 | 3.915 | 3.936 | 34,199,376 | +0.01(+0.25%) |
Oct 07, 2016 | 3.926 | 3.953 | 3.853 | 3.926 | 37,733,404 | +0.04(+1.11%) |
Oct 06, 2016 | 3.840 | 3.897 | 3.817 | 3.883 | 33,014,790 | +0.03(+0.69%) |
Oct 05, 2016 | 3.787 | 3.867 | 3.774 | 3.857 | 38,094,404 | +0.13(+3.47%) |
Oct 04, 2016 | 3.767 | 3.784 | 3.707 | 3.727 | 65,756,840 | -0.04(-1.14%) |
Oct 03, 2016 | 3.651 | 3.775 | 3.638 | 3.770 | 38,682,220 | +0.14(+3.88%) |
Sep 30, 2016 | 3.669 | 3.678 | 3.600 | 3.630 | 36,310,872 | +0.00(+0.09%) |
Sep 29, 2016 | 3.759 | 3.779 | 3.613 | 3.626 | 30,350,094 | -0.14(-3.62%) |
Sep 28, 2016 | 3.726 | 3.775 | 3.669 | 3.762 | 24,082,742 | +0.04(+1.07%) |
Sep 27, 2016 | 3.653 | 3.729 | 3.623 | 3.722 | 41,576,044 | +0.07(+2.00%) |
Sep 26, 2016 | 3.643 | 3.683 | 3.618 | 3.649 | 36,345,468 | -0.03(-0.81%) |
Sep 23, 2016 | 3.702 | 3.731 | 3.659 | 3.679 | 20,392,792 | -0.04(-1.16%) |
Sep 22, 2016 | 3.742 | 3.799 | 3.679 | 3.722 | 30,225,850 | +0.04(+1.17%) |
Sep 21, 2016 | 3.630 | 3.689 | 3.548 | 3.679 | 35,908,060 | +0.10(+2.88%) |
Sep 20, 2016 | 3.616 | 3.639 | 3.570 | 3.576 | 17,470,460 | +0.03(+0.75%) |
Sep 19, 2016 | 3.586 | 3.626 | 3.543 | 3.550 | 20,547,994 | +0.03(+0.75%) |
Sep 16, 2016 | 3.557 | 3.563 | 3.475 | 3.523 | 41,382,684 | -0.06(-1.67%) |
Sep 15, 2016 | 3.507 | 3.605 | 3.464 | 3.583 | 30,383,022 | +0.10(+2.86%) |
Sep 14, 2016 | 3.484 | 3.537 | 3.467 | 3.484 | 26,075,380 | -0.01(-0.19%) |
Sep 13, 2016 | 3.573 | 3.593 | 3.462 | 3.490 | 40,875,744 | -0.16(-4.36%) |
Sep 12, 2016 | 3.513 | 3.656 | 3.487 | 3.649 | 35,491,376 | +0.10(+2.90%) |
Sep 09, 2016 | 3.666 | 3.669 | 3.547 | 3.547 | 45,411,200 | -0.24(-6.31%) |
Sep 08, 2016 | 3.835 | 3.842 | 3.769 | 3.785 | 61,159,756 | -0.01(-0.35%) |
Sep 07, 2016 | 3.809 | 3.815 | 3.722 | 3.799 | 60,085,284 | -0.04(-0.95%) |
Sep 06, 2016 | 3.742 | 3.835 | 3.719 | 3.835 | 36,827,016 | +0.08(+2.21%) |
Sep 02, 2016 | 3.749 | 3.752 | 3.752 | 3.752 | 63,939,908 | +0.06(+1.53%) |