Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.669 | 3.678 | 3.600 | 3.630 | 36,310,620 | +0.00(+0.09%) |
Sep 29, 2016 | 3.759 | 3.779 | 3.613 | 3.626 | 30,349,884 | -0.14(-3.62%) |
Sep 28, 2016 | 3.726 | 3.776 | 3.669 | 3.762 | 24,082,574 | +0.04(+1.07%) |
Sep 27, 2016 | 3.653 | 3.729 | 3.623 | 3.722 | 41,575,756 | +0.07(+2.00%) |
Sep 26, 2016 | 3.643 | 3.683 | 3.618 | 3.649 | 36,345,216 | -0.03(-0.81%) |
Sep 23, 2016 | 3.703 | 3.731 | 3.659 | 3.679 | 20,392,650 | -0.04(-1.16%) |
Sep 22, 2016 | 3.742 | 3.799 | 3.679 | 3.722 | 30,225,640 | +0.04(+1.17%) |
Sep 21, 2016 | 3.630 | 3.689 | 3.548 | 3.679 | 35,907,808 | +0.10(+2.88%) |
Sep 20, 2016 | 3.616 | 3.639 | 3.570 | 3.576 | 17,470,340 | +0.03(+0.75%) |
Sep 19, 2016 | 3.586 | 3.626 | 3.543 | 3.550 | 20,547,852 | +0.03(+0.75%) |
Sep 16, 2016 | 3.557 | 3.563 | 3.475 | 3.523 | 41,382,396 | -0.06(-1.67%) |
Sep 15, 2016 | 3.507 | 3.605 | 3.464 | 3.583 | 30,382,810 | +0.10(+2.86%) |
Sep 14, 2016 | 3.484 | 3.537 | 3.467 | 3.484 | 26,075,200 | -0.01(-0.19%) |
Sep 13, 2016 | 3.573 | 3.593 | 3.462 | 3.490 | 40,875,460 | -0.16(-4.36%) |
Sep 12, 2016 | 3.513 | 3.656 | 3.487 | 3.649 | 35,491,132 | +0.10(+2.90%) |
Sep 09, 2016 | 3.666 | 3.669 | 3.547 | 3.547 | 45,410,884 | -0.24(-6.31%) |
Sep 08, 2016 | 3.835 | 3.842 | 3.769 | 3.785 | 61,159,332 | -0.01(-0.35%) |
Sep 07, 2016 | 3.809 | 3.815 | 3.722 | 3.799 | 60,084,868 | -0.04(-0.95%) |
Sep 06, 2016 | 3.742 | 3.835 | 3.719 | 3.835 | 36,826,764 | +0.08(+2.21%) |
Sep 02, 2016 | 3.749 | 3.752 | 3.752 | 3.752 | 63,939,464 | +0.06(+1.53%) |
Sep 01, 2016 | 3.649 | 3.742 | 3.616 | 3.696 | 51,419,300 | +0.02(+0.58%) |
Aug 31, 2016 | 3.767 | 3.767 | 3.618 | 3.674 | 74,603,904 | -0.07(-1.77%) |
Aug 30, 2016 | 3.711 | 3.744 | 3.676 | 3.741 | 23,487,124 | +0.01(+0.36%) |
Aug 29, 2016 | 3.628 | 3.747 | 3.621 | 3.728 | 28,007,436 | +0.09(+2.46%) |
Aug 26, 2016 | 3.664 | 3.762 | 3.578 | 3.638 | 55,895,264 | +0.02(+0.64%) |
Aug 25, 2016 | 3.648 | 3.668 | 3.601 | 3.615 | 36,260,388 | -0.03(-0.73%) |
Aug 24, 2016 | 3.615 | 3.673 | 3.585 | 3.641 | 31,243,792 | -0.00(-0.09%) |
Aug 23, 2016 | 3.734 | 3.764 | 3.640 | 3.645 | 36,503,988 | -0.04(-0.99%) |
Aug 22, 2016 | 3.731 | 3.731 | 3.658 | 3.681 | 24,677,804 | -0.07(-1.77%) |
Aug 19, 2016 | 3.734 | 3.761 | 3.684 | 3.747 | 28,043,148 | -0.01(-0.35%) |
Aug 18, 2016 | 3.777 | 3.782 | 3.708 | 3.761 | 33,742,756 | -0.02(-0.61%) |
Aug 17, 2016 | 3.724 | 3.794 | 3.684 | 3.784 | 41,256,916 | +0.03(+0.88%) |
Aug 16, 2016 | 3.787 | 3.810 | 3.747 | 3.751 | 34,548,068 | -0.03(-0.79%) |
Aug 15, 2016 | 3.754 | 3.794 | 3.737 | 3.781 | 34,714,020 | +0.08(+2.18%) |
Aug 12, 2016 | 3.693 | 3.759 | 3.682 | 3.700 | 39,289,208 | -0.03(-0.70%) |
Aug 11, 2016 | 3.657 | 3.729 | 3.657 | 3.726 | 39,413,296 | +0.09(+2.43%) |
Aug 10, 2016 | 3.687 | 3.713 | 3.585 | 3.638 | 35,821,652 | -0.03(-0.72%) |
Aug 09, 2016 | 3.644 | 3.710 | 3.644 | 3.664 | 39,169,812 | +0.05(+1.36%) |
Aug 08, 2016 | 3.615 | 3.674 | 3.602 | 3.615 | 45,954,128 | -0.03(-0.81%) |
Aug 05, 2016 | 3.667 | 3.677 | 3.572 | 3.644 | 68,402,992 | +0.01(+0.27%) |
Aug 04, 2016 | 3.608 | 3.687 | 3.592 | 3.634 | 64,834,488 | +0.08(+2.31%) |
Aug 03, 2016 | 3.401 | 3.556 | 3.367 | 3.552 | 65,142,708 | +0.15(+4.54%) |
Aug 02, 2016 | 3.457 | 3.477 | 3.372 | 3.398 | 71,301,784 | +0.04(+1.07%) |
Aug 01, 2016 | 3.415 | 3.418 | 3.342 | 3.362 | 29,400,164 | -0.06(-1.87%) |
Jul 29, 2016 | 3.334 | 3.443 | 3.331 | 3.426 | 40,718,536 | +0.13(+4.08%) |
Jul 28, 2016 | 3.325 | 3.344 | 3.288 | 3.292 | 35,530,096 | -0.07(-2.05%) |
Jul 27, 2016 | 3.367 | 3.410 | 3.344 | 3.361 | 40,952,680 | +0.00(+0.00%) |
Jul 26, 2016 | 3.384 | 3.410 | 3.351 | 3.361 | 32,022,362 | -0.02(-0.49%) |
Jul 25, 2016 | 3.423 | 3.436 | 3.351 | 3.377 | 28,730,030 | -0.07(-1.90%) |
Jul 22, 2016 | 3.387 | 3.452 | 3.370 | 3.443 | 31,118,278 | +0.05(+1.35%) |
Jul 21, 2016 | 3.452 | 3.482 | 3.328 | 3.397 | 45,640,396 | -0.08(-2.26%) |
Jul 20, 2016 | 3.420 | 3.492 | 3.390 | 3.475 | 41,017,496 | +0.07(+2.12%) |
Jul 19, 2016 | 3.393 | 3.425 | 3.372 | 3.403 | 24,492,072 | -0.03(-0.76%) |
Jul 18, 2016 | 3.374 | 3.446 | 3.364 | 3.429 | 25,505,342 | +0.05(+1.55%) |
Jul 15, 2016 | 3.357 | 3.393 | 3.318 | 3.377 | 37,935,084 | +0.01(+0.39%) |
Jul 14, 2016 | 3.387 | 3.423 | 3.346 | 3.364 | 43,527,116 | +0.10(+3.01%) |
Jul 13, 2016 | 3.206 | 3.269 | 3.177 | 3.265 | 32,024,660 | +0.07(+2.05%) |
Jul 12, 2016 | 3.249 | 3.285 | 3.174 | 3.200 | 48,713,708 | +0.01(+0.21%) |
Jul 11, 2016 | 3.184 | 3.223 | 3.180 | 3.193 | 28,430,822 | +0.01(+0.31%) |
Jul 08, 2016 | 3.131 | 3.193 | 3.023 | 3.184 | 34,282,140 | +0.16(+5.31%) |
Jul 07, 2016 | 3.029 | 3.095 | 3.020 | 3.023 | 41,308,744 | -0.01(-0.32%) |
Jul 06, 2016 | 2.990 | 3.046 | 2.954 | 3.033 | 35,603,644 | -0.01(-0.27%) |
Jul 05, 2016 | 3.054 | 3.077 | 3.015 | 3.041 | 40,571,816 | -0.10(-3.03%) |