Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 3.415 | 3.418 | 3.342 | 3.362 | 29,400,364 | -0.06(-1.87%) |
Jul 29, 2016 | 3.334 | 3.443 | 3.331 | 3.426 | 40,718,820 | +0.13(+4.08%) |
Jul 28, 2016 | 3.324 | 3.344 | 3.288 | 3.292 | 35,530,344 | -0.07(-2.05%) |
Jul 27, 2016 | 3.367 | 3.410 | 3.344 | 3.361 | 40,952,968 | +0.00(+0.00%) |
Jul 26, 2016 | 3.384 | 3.410 | 3.351 | 3.361 | 32,022,586 | -0.02(-0.49%) |
Jul 25, 2016 | 3.423 | 3.436 | 3.351 | 3.377 | 28,730,232 | -0.07(-1.90%) |
Jul 22, 2016 | 3.387 | 3.452 | 3.370 | 3.443 | 31,118,496 | +0.05(+1.35%) |
Jul 21, 2016 | 3.452 | 3.482 | 3.328 | 3.397 | 45,640,716 | -0.08(-2.26%) |
Jul 20, 2016 | 3.420 | 3.492 | 3.390 | 3.475 | 41,017,784 | +0.07(+2.12%) |
Jul 19, 2016 | 3.393 | 3.424 | 3.372 | 3.403 | 24,492,244 | -0.03(-0.76%) |
Jul 18, 2016 | 3.374 | 3.446 | 3.364 | 3.429 | 25,505,520 | +0.05(+1.55%) |
Jul 15, 2016 | 3.357 | 3.393 | 3.318 | 3.377 | 37,935,348 | +0.01(+0.39%) |
Jul 14, 2016 | 3.387 | 3.423 | 3.346 | 3.364 | 43,527,420 | +0.10(+3.01%) |
Jul 13, 2016 | 3.206 | 3.269 | 3.177 | 3.265 | 32,024,884 | +0.07(+2.05%) |
Jul 12, 2016 | 3.249 | 3.285 | 3.174 | 3.200 | 48,714,048 | +0.01(+0.21%) |
Jul 11, 2016 | 3.184 | 3.223 | 3.180 | 3.193 | 28,431,020 | +0.01(+0.31%) |
Jul 08, 2016 | 3.131 | 3.193 | 3.023 | 3.184 | 34,282,380 | +0.16(+5.31%) |
Jul 07, 2016 | 3.029 | 3.095 | 3.020 | 3.023 | 41,309,032 | -0.01(-0.32%) |
Jul 06, 2016 | 2.990 | 3.046 | 2.954 | 3.033 | 35,603,892 | -0.01(-0.27%) |
Jul 05, 2016 | 3.054 | 3.077 | 3.015 | 3.041 | 40,572,088 | -0.10(-3.03%) |