Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.833 | 3.880 | 3.774 | 3.774 | 42,791,464 | +0.03(+0.78%) |
Nov 29, 2016 | 3.774 | 3.804 | 3.723 | 3.745 | 23,019,254 | -0.05(-1.44%) |
Nov 28, 2016 | 3.734 | 3.847 | 3.709 | 3.800 | 38,456,580 | +0.07(+1.96%) |
Nov 25, 2016 | 3.716 | 3.741 | 3.701 | 3.727 | 14,761,175 | -0.09(-2.39%) |
Nov 23, 2016 | 3.818 | 3.818 | 3.818 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.957 | 3.960 | 3.829 | 3.887 | 29,349,914 | +0.00(+0.00%) |
Nov 21, 2016 | 3.877 | 3.902 | 3.847 | 3.887 | 22,295,456 | +0.11(+2.80%) |
Nov 18, 2016 | 3.840 | 3.866 | 3.763 | 3.782 | 29,009,530 | +0.05(+1.27%) |
Nov 17, 2016 | 3.822 | 3.849 | 3.720 | 3.734 | 33,510,882 | -0.11(-2.76%) |
Nov 16, 2016 | 3.767 | 3.866 | 3.734 | 3.840 | 54,394,516 | -0.03(-0.66%) |
Nov 15, 2016 | 3.712 | 3.880 | 3.709 | 3.866 | 43,236,180 | +0.19(+5.06%) |
Nov 14, 2016 | 3.687 | 3.716 | 3.594 | 3.679 | 66,333,564 | -0.08(-2.23%) |
Nov 11, 2016 | 3.690 | 3.793 | 3.583 | 3.763 | 55,236,040 | -0.03(-0.87%) |
Nov 10, 2016 | 3.928 | 3.982 | 3.734 | 3.796 | 69,643,488 | -0.38(-9.01%) |
Nov 09, 2016 | 4.194 | 4.307 | 4.165 | 4.172 | 57,307,648 | -0.20(-4.59%) |
Nov 08, 2016 | 4.325 | 4.448 | 4.274 | 4.373 | 31,114,364 | +0.02(+0.50%) |
Nov 07, 2016 | 4.315 | 4.367 | 4.282 | 4.351 | 39,817,688 | +0.22(+5.39%) |
Nov 04, 2016 | 4.110 | 4.223 | 4.075 | 4.128 | 38,918,108 | +0.01(+0.35%) |
Nov 03, 2016 | 4.198 | 4.266 | 4.103 | 4.114 | 38,375,028 | -0.03(-0.62%) |
Nov 02, 2016 | 4.179 | 4.207 | 4.072 | 4.139 | 30,427,702 | -0.06(-1.39%) |
Nov 01, 2016 | 4.358 | 4.366 | 4.139 | 4.198 | 65,018,584 | -0.16(-3.57%) |
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,293,376 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.276 | 4.163 | 4.214 | 34,362,816 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.189 | 4.225 | 45,649,880 | +0.05(+1.22%) |
Oct 26, 2016 | 4.141 | 4.216 | 4.127 | 4.174 | 28,212,952 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,604 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,779,882 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,686 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.214 | 26,389,424 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,187,900 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.214 | 35,735,996 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,010,172 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.069 | 4.020 | 4.047 | 35,662,764 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,247,888 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,289,466 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,865,788 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,218,780 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,754,812 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,033,520 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.865 | 3.772 | 3.855 | 38,116,016 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,794,148 | -0.04(-1.14%) |
Oct 03, 2016 | 3.649 | 3.773 | 3.636 | 3.768 | 38,704,168 | +0.14(+3.88%) |
Sep 30, 2016 | 3.667 | 3.676 | 3.598 | 3.627 | 36,331,476 | +0.00(+0.09%) |
Sep 29, 2016 | 3.757 | 3.777 | 3.611 | 3.624 | 30,367,318 | -0.14(-3.62%) |
Sep 28, 2016 | 3.724 | 3.773 | 3.667 | 3.760 | 24,096,408 | +0.04(+1.07%) |
Sep 27, 2016 | 3.651 | 3.727 | 3.621 | 3.720 | 41,599,640 | +0.07(+2.00%) |
Sep 26, 2016 | 3.641 | 3.680 | 3.616 | 3.647 | 36,366,096 | -0.03(-0.81%) |
Sep 23, 2016 | 3.700 | 3.729 | 3.657 | 3.677 | 20,404,364 | -0.04(-1.16%) |
Sep 22, 2016 | 3.740 | 3.797 | 3.677 | 3.720 | 30,243,002 | +0.04(+1.17%) |
Sep 21, 2016 | 3.627 | 3.687 | 3.546 | 3.677 | 35,928,436 | +0.10(+2.88%) |
Sep 20, 2016 | 3.614 | 3.637 | 3.568 | 3.574 | 17,480,376 | +0.03(+0.75%) |
Sep 19, 2016 | 3.584 | 3.624 | 3.541 | 3.548 | 20,559,656 | +0.03(+0.75%) |
Sep 16, 2016 | 3.554 | 3.561 | 3.473 | 3.521 | 41,406,168 | -0.06(-1.67%) |
Sep 15, 2016 | 3.505 | 3.603 | 3.462 | 3.581 | 30,400,264 | +0.10(+2.86%) |
Sep 14, 2016 | 3.482 | 3.535 | 3.465 | 3.482 | 26,090,178 | -0.01(-0.19%) |
Sep 13, 2016 | 3.571 | 3.591 | 3.460 | 3.488 | 40,898,940 | -0.16(-4.36%) |
Sep 12, 2016 | 3.511 | 3.654 | 3.485 | 3.647 | 35,511,520 | +0.10(+2.90%) |
Sep 09, 2016 | 3.664 | 3.667 | 3.545 | 3.545 | 45,436,972 | -0.24(-6.31%) |
Sep 08, 2016 | 3.833 | 3.840 | 3.767 | 3.783 | 61,194,464 | -0.01(-0.35%) |
Sep 07, 2016 | 3.807 | 3.813 | 3.720 | 3.797 | 60,119,380 | -0.04(-0.95%) |
Sep 06, 2016 | 3.740 | 3.833 | 3.717 | 3.833 | 36,847,916 | +0.08(+2.21%) |
Sep 02, 2016 | 3.747 | 3.750 | 3.750 | 3.750 | 63,976,192 | +0.06(+1.53%) |