Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.879 | 3.888 | 3.836 | 3.845 | 16,820,984 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.896 | 3.913 | 31,694,758 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.042 | 4.059 | 42,419,208 | -0.37(-8.33%) |
Oct 26, 2016 | 4.351 | 4.463 | 4.351 | 4.428 | 19,486,490 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.222 | 4.265 | 10,618,990 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.282 | 4.248 | 4.265 | 6,710,212 | +0.04(+1.02%) |
Oct 21, 2016 | 4.239 | 4.248 | 4.205 | 4.222 | 11,858,802 | -0.07(-1.60%) |
Oct 20, 2016 | 4.265 | 4.308 | 4.265 | 4.291 | 7,561,441 | +0.02(+0.40%) |
Oct 19, 2016 | 4.282 | 4.282 | 4.248 | 4.274 | 6,385,361 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.325 | 4.274 | 4.308 | 9,852,013 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.282 | 4.239 | 4.265 | 7,362,875 | +0.02(+0.40%) |
Oct 14, 2016 | 4.282 | 4.325 | 4.248 | 4.248 | 9,813,757 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.188 | 4.239 | 27,046,190 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.441 | 4.368 | 4.368 | 37,345,376 | -0.26(-5.57%) |
Oct 11, 2016 | 4.703 | 4.703 | 4.604 | 4.626 | 16,209,799 | -0.12(-2.53%) |
Oct 10, 2016 | 4.720 | 4.772 | 4.711 | 4.746 | 10,565,497 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.720 | 4.643 | 4.711 | 16,095,303 | -0.04(-0.90%) |
Oct 06, 2016 | 4.797 | 4.797 | 4.737 | 4.754 | 21,085,508 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.883 | 4.900 | 15,204,267 | -0.06(-1.21%) |
Oct 04, 2016 | 4.960 | 5.003 | 4.926 | 4.960 | 6,765,466 | +0.03(+0.52%) |
Oct 03, 2016 | 4.952 | 4.969 | 4.935 | 4.935 | 6,372,030 | -0.03(-0.69%) |
Sep 30, 2016 | 4.943 | 5.003 | 4.935 | 4.969 | 10,332,582 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.969 | 4.892 | 4.909 | 6,776,065 | -0.02(-0.35%) |
Sep 28, 2016 | 4.917 | 4.935 | 4.875 | 4.926 | 5,976,162 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.909 | 4.789 | 4.900 | 7,165,967 | +0.08(+1.60%) |
Sep 26, 2016 | 4.814 | 4.849 | 4.814 | 4.823 | 6,797,884 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.840 | 4.857 | 8,575,731 | -0.07(-1.39%) |
Sep 22, 2016 | 4.926 | 4.935 | 4.900 | 4.926 | 16,365,884 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.720 | 4.789 | 9,336,262 | +0.07(+1.45%) |
Sep 20, 2016 | 4.737 | 4.737 | 4.694 | 4.720 | 6,035,397 | -0.01(-0.18%) |
Sep 19, 2016 | 4.694 | 4.763 | 4.711 | 4.729 | 6,535,095 | +0.03(+0.73%) |
Sep 16, 2016 | 4.660 | 4.703 | 4.634 | 4.694 | 17,460,978 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.677 | 4.772 | 18,193,636 | +0.05(+1.09%) |
Sep 14, 2016 | 4.763 | 4.793 | 4.711 | 4.720 | 25,817,370 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.840 | 4.763 | 4.806 | 21,988,610 | -0.07(-1.41%) |
Sep 12, 2016 | 4.754 | 4.883 | 4.746 | 4.875 | 21,345,192 | -0.02(-0.35%) |
Sep 09, 2016 | 4.943 | 4.952 | 4.892 | 4.892 | 15,854,463 | -0.11(-2.23%) |
Sep 08, 2016 | 5.003 | 5.012 | 4.960 | 5.003 | 9,590,021 | -0.03(-0.68%) |
Sep 07, 2016 | 4.969 | 5.055 | 4.969 | 5.038 | 9,725,115 | +0.11(+2.26%) |
Sep 06, 2016 | 4.926 | 4.952 | 4.917 | 4.926 | 5,571,179 | -0.02(-0.35%) |
Sep 02, 2016 | 4.900 | 4.943 | 4.943 | 4.943 | 6,432,711 | +0.09(+1.77%) |
Sep 01, 2016 | 4.892 | 4.909 | 4.832 | 4.857 | 7,805,944 | -0.01(-0.18%) |
Aug 31, 2016 | 4.900 | 4.926 | 4.832 | 4.866 | 8,768,080 | -0.06(-1.22%) |
Aug 30, 2016 | 4.909 | 4.943 | 4.900 | 4.926 | 7,695,122 | +0.04(+0.88%) |
Aug 29, 2016 | 4.866 | 4.900 | 4.857 | 4.883 | 3,603,391 | +0.00(+0.00%) |
Aug 26, 2016 | 4.883 | 4.943 | 4.857 | 4.883 | 9,380,770 | -0.01(-0.18%) |
Aug 25, 2016 | 4.900 | 4.917 | 4.875 | 4.892 | 5,344,484 | -0.04(-0.87%) |
Aug 24, 2016 | 4.935 | 4.969 | 4.926 | 4.935 | 8,506,130 | +0.03(+0.70%) |
Aug 23, 2016 | 4.866 | 4.926 | 4.857 | 4.900 | 16,051,622 | +0.05(+1.06%) |
Aug 22, 2016 | 4.849 | 4.857 | 4.809 | 4.849 | 13,428,364 | -0.02(-0.35%) |
Aug 19, 2016 | 4.883 | 4.917 | 4.849 | 4.866 | 12,709,343 | -0.07(-1.39%) |
Aug 18, 2016 | 4.883 | 4.943 | 4.883 | 4.935 | 11,128,633 | +0.05(+1.05%) |
Aug 17, 2016 | 4.892 | 4.917 | 4.857 | 4.883 | 15,351,598 | -0.08(-1.56%) |
Aug 16, 2016 | 4.943 | 4.969 | 4.935 | 4.960 | 13,779,213 | -0.02(-0.34%) |
Aug 15, 2016 | 4.952 | 4.978 | 4.926 | 4.978 | 16,661,441 | +0.05(+1.05%) |
Aug 12, 2016 | 4.952 | 4.960 | 4.909 | 4.926 | 6,576,679 | +0.03(+0.70%) |
Aug 11, 2016 | 4.866 | 4.926 | 4.866 | 4.892 | 5,700,343 | +0.01(+0.18%) |
Aug 10, 2016 | 4.892 | 4.900 | 4.849 | 4.883 | 12,370,032 | +0.03(+0.71%) |
Aug 09, 2016 | 4.780 | 4.857 | 4.780 | 4.849 | 13,446,468 | +0.12(+2.54%) |
Aug 08, 2016 | 4.703 | 4.737 | 4.686 | 4.729 | 11,117,651 | +0.03(+0.73%) |
Aug 05, 2016 | 4.686 | 4.737 | 4.677 | 4.694 | 19,175,556 | -0.03(-0.55%) |
Aug 04, 2016 | 4.711 | 4.746 | 4.617 | 4.720 | 68,766,048 | -0.16(-3.34%) |
Aug 03, 2016 | 4.780 | 4.960 | 4.772 | 4.883 | 31,354,782 | +0.07(+1.43%) |
Aug 02, 2016 | 4.857 | 4.866 | 4.797 | 4.814 | 13,523,748 | -0.04(-0.88%) |