Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 3.649 | 3.742 | 3.616 | 3.696 | 51,419,656 | +0.02(+0.58%) |
Aug 31, 2016 | 3.767 | 3.767 | 3.618 | 3.674 | 74,604,400 | -0.07(-1.77%) |
Aug 30, 2016 | 3.711 | 3.744 | 3.676 | 3.741 | 23,487,280 | +0.01(+0.36%) |
Aug 29, 2016 | 3.628 | 3.747 | 3.621 | 3.727 | 28,007,624 | +0.09(+2.46%) |
Aug 26, 2016 | 3.664 | 3.762 | 3.578 | 3.638 | 55,895,636 | +0.02(+0.64%) |
Aug 25, 2016 | 3.648 | 3.668 | 3.601 | 3.615 | 36,260,628 | -0.03(-0.73%) |
Aug 24, 2016 | 3.615 | 3.673 | 3.585 | 3.641 | 31,244,000 | -0.00(-0.09%) |
Aug 23, 2016 | 3.734 | 3.764 | 3.640 | 3.645 | 36,504,228 | -0.04(-0.99%) |
Aug 22, 2016 | 3.731 | 3.731 | 3.658 | 3.681 | 24,677,968 | -0.07(-1.77%) |
Aug 19, 2016 | 3.734 | 3.761 | 3.684 | 3.747 | 28,043,336 | -0.01(-0.35%) |
Aug 18, 2016 | 3.777 | 3.782 | 3.708 | 3.761 | 33,742,980 | -0.02(-0.61%) |
Aug 17, 2016 | 3.724 | 3.794 | 3.684 | 3.784 | 41,257,188 | +0.03(+0.88%) |
Aug 16, 2016 | 3.787 | 3.810 | 3.747 | 3.751 | 34,548,300 | -0.03(-0.79%) |
Aug 15, 2016 | 3.754 | 3.794 | 3.737 | 3.781 | 34,714,248 | +0.08(+2.18%) |
Aug 12, 2016 | 3.693 | 3.759 | 3.682 | 3.700 | 39,289,476 | -0.03(-0.70%) |
Aug 11, 2016 | 3.657 | 3.729 | 3.657 | 3.726 | 39,413,564 | +0.09(+2.43%) |
Aug 10, 2016 | 3.687 | 3.713 | 3.585 | 3.638 | 35,821,896 | -0.03(-0.72%) |
Aug 09, 2016 | 3.644 | 3.710 | 3.644 | 3.664 | 39,170,080 | +0.05(+1.36%) |
Aug 08, 2016 | 3.615 | 3.674 | 3.601 | 3.615 | 45,954,440 | -0.03(-0.81%) |
Aug 05, 2016 | 3.667 | 3.677 | 3.572 | 3.644 | 68,403,456 | +0.01(+0.27%) |
Aug 04, 2016 | 3.608 | 3.687 | 3.592 | 3.634 | 64,834,928 | +0.08(+2.31%) |
Aug 03, 2016 | 3.401 | 3.556 | 3.367 | 3.552 | 65,143,152 | +0.15(+4.54%) |
Aug 02, 2016 | 3.457 | 3.477 | 3.372 | 3.398 | 71,302,264 | +0.04(+1.07%) |