Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.952 | 3.961 | 3.877 | 3.909 | 33,713,736 | +0.00(+0.09%) |
Sep 29, 2016 | 4.048 | 4.070 | 3.891 | 3.906 | 28,179,304 | -0.15(-3.62%) |
Sep 28, 2016 | 4.013 | 4.066 | 3.952 | 4.052 | 22,360,224 | +0.04(+1.07%) |
Sep 27, 2016 | 3.934 | 4.016 | 3.902 | 4.009 | 38,602,316 | +0.08(+2.00%) |
Sep 26, 2016 | 3.923 | 3.966 | 3.897 | 3.931 | 33,745,860 | -0.03(-0.81%) |
Sep 23, 2016 | 3.988 | 4.018 | 3.941 | 3.963 | 18,934,198 | -0.05(-1.16%) |
Sep 22, 2016 | 4.031 | 4.091 | 3.963 | 4.009 | 28,063,946 | +0.05(+1.17%) |
Sep 21, 2016 | 3.909 | 3.973 | 3.822 | 3.963 | 33,339,734 | +0.11(+2.88%) |
Sep 20, 2016 | 3.895 | 3.920 | 3.845 | 3.852 | 16,220,886 | +0.03(+0.75%) |
Sep 19, 2016 | 3.863 | 3.906 | 3.816 | 3.823 | 19,078,300 | +0.03(+0.75%) |
Sep 16, 2016 | 3.830 | 3.838 | 3.743 | 3.795 | 38,422,788 | -0.06(-1.67%) |
Sep 15, 2016 | 3.777 | 3.882 | 3.730 | 3.859 | 28,209,876 | +0.11(+2.86%) |
Sep 14, 2016 | 3.752 | 3.809 | 3.734 | 3.752 | 24,210,338 | -0.01(-0.19%) |
Sep 13, 2016 | 3.848 | 3.870 | 3.729 | 3.759 | 37,952,104 | -0.17(-4.36%) |
Sep 12, 2016 | 3.784 | 3.938 | 3.755 | 3.931 | 32,952,858 | +0.11(+2.90%) |
Sep 09, 2016 | 3.948 | 3.952 | 3.820 | 3.820 | 42,163,164 | -0.26(-6.31%) |
Sep 08, 2016 | 4.131 | 4.138 | 4.059 | 4.077 | 56,785,304 | -0.01(-0.35%) |
Sep 07, 2016 | 4.102 | 4.109 | 4.009 | 4.091 | 55,787,684 | -0.04(-0.95%) |
Sep 06, 2016 | 4.031 | 4.131 | 4.006 | 4.131 | 34,192,964 | +0.09(+2.21%) |
Sep 02, 2016 | 4.038 | 4.041 | 4.041 | 4.041 | 59,366,604 | +0.06(+1.53%) |
Sep 01, 2016 | 3.931 | 4.031 | 3.895 | 3.981 | 47,741,868 | +0.02(+0.56%) |
Aug 31, 2016 | 4.058 | 4.058 | 3.897 | 3.958 | 69,255,080 | -0.07(-1.77%) |
Aug 30, 2016 | 3.998 | 4.033 | 3.960 | 4.030 | 21,803,184 | +0.01(+0.36%) |
Aug 29, 2016 | 3.908 | 4.037 | 3.901 | 4.015 | 25,999,406 | +0.10(+2.46%) |
Aug 26, 2016 | 3.948 | 4.053 | 3.855 | 3.919 | 51,887,780 | +0.03(+0.64%) |
Aug 25, 2016 | 3.930 | 3.951 | 3.880 | 3.894 | 33,660,652 | -0.03(-0.73%) |
Aug 24, 2016 | 3.894 | 3.956 | 3.862 | 3.923 | 29,003,726 | -0.00(-0.09%) |
Aug 23, 2016 | 4.023 | 4.055 | 3.921 | 3.926 | 33,886,784 | -0.04(-0.99%) |
Aug 22, 2016 | 4.019 | 4.019 | 3.940 | 3.965 | 22,908,496 | -0.07(-1.77%) |
Aug 19, 2016 | 4.023 | 4.051 | 3.969 | 4.037 | 26,032,558 | -0.01(-0.35%) |
Aug 18, 2016 | 4.069 | 4.074 | 3.994 | 4.051 | 31,323,526 | -0.03(-0.61%) |
Aug 17, 2016 | 4.012 | 4.087 | 3.969 | 4.076 | 38,298,944 | +0.04(+0.88%) |
Aug 16, 2016 | 4.080 | 4.105 | 4.037 | 4.040 | 32,071,098 | -0.03(-0.79%) |
Aug 15, 2016 | 4.044 | 4.087 | 4.026 | 4.073 | 32,225,152 | +0.06(+1.62%) |
Aug 12, 2016 | 4.001 | 4.072 | 3.988 | 4.008 | 36,271,464 | -0.03(-0.70%) |
Aug 11, 2016 | 3.962 | 4.040 | 3.962 | 4.036 | 36,386,020 | +0.10(+2.43%) |
Aug 10, 2016 | 3.994 | 4.022 | 3.883 | 3.940 | 33,070,246 | -0.03(-0.72%) |
Aug 09, 2016 | 3.947 | 4.018 | 3.947 | 3.969 | 36,161,240 | +0.05(+1.36%) |
Aug 08, 2016 | 3.915 | 3.979 | 3.901 | 3.915 | 42,424,460 | -0.03(-0.81%) |
Aug 05, 2016 | 3.972 | 3.983 | 3.869 | 3.947 | 63,149,060 | +0.01(+0.27%) |
Aug 04, 2016 | 3.908 | 3.994 | 3.890 | 3.937 | 59,854,648 | +0.09(+2.31%) |
Aug 03, 2016 | 3.684 | 3.851 | 3.647 | 3.848 | 60,139,196 | +0.17(+4.54%) |
Aug 02, 2016 | 3.745 | 3.766 | 3.652 | 3.681 | 65,825,200 | +0.04(+1.07%) |
Aug 01, 2016 | 3.699 | 3.702 | 3.620 | 3.642 | 27,141,982 | -0.07(-1.89%) |
Jul 29, 2016 | 3.612 | 3.730 | 3.609 | 3.712 | 37,583,448 | +0.15(+4.08%) |
Jul 28, 2016 | 3.602 | 3.623 | 3.563 | 3.566 | 32,794,488 | -0.07(-2.05%) |
Jul 27, 2016 | 3.648 | 3.694 | 3.623 | 3.641 | 37,799,564 | +0.00(+0.00%) |
Jul 26, 2016 | 3.666 | 3.694 | 3.630 | 3.641 | 29,556,830 | -0.02(-0.49%) |
Jul 25, 2016 | 3.708 | 3.723 | 3.630 | 3.659 | 26,517,988 | -0.07(-1.90%) |
Jul 22, 2016 | 3.669 | 3.740 | 3.652 | 3.730 | 28,722,356 | +0.05(+1.35%) |
Jul 21, 2016 | 3.740 | 3.772 | 3.605 | 3.680 | 42,126,356 | -0.09(-2.26%) |
Jul 20, 2016 | 3.705 | 3.783 | 3.673 | 3.765 | 37,859,392 | +0.08(+2.12%) |
Jul 19, 2016 | 3.676 | 3.710 | 3.653 | 3.687 | 22,606,328 | -0.03(-0.76%) |
Jul 18, 2016 | 3.655 | 3.733 | 3.644 | 3.716 | 23,541,582 | +0.06(+1.55%) |
Jul 15, 2016 | 3.637 | 3.676 | 3.595 | 3.659 | 35,014,304 | +0.01(+0.39%) |
Jul 14, 2016 | 3.669 | 3.708 | 3.625 | 3.644 | 40,175,788 | +0.11(+3.01%) |
Jul 13, 2016 | 3.474 | 3.541 | 3.442 | 3.538 | 29,558,950 | +0.07(+2.05%) |
Jul 12, 2016 | 3.520 | 3.559 | 3.438 | 3.467 | 44,963,040 | +0.01(+0.21%) |
Jul 11, 2016 | 3.449 | 3.492 | 3.446 | 3.460 | 26,241,816 | +0.01(+0.31%) |
Jul 08, 2016 | 3.392 | 3.460 | 3.275 | 3.449 | 31,642,618 | +0.17(+5.31%) |
Jul 07, 2016 | 3.282 | 3.353 | 3.271 | 3.275 | 38,128,216 | -0.01(-0.32%) |
Jul 06, 2016 | 3.240 | 3.300 | 3.200 | 3.286 | 32,862,374 | -0.01(-0.30%) |
Jul 05, 2016 | 3.310 | 3.335 | 3.267 | 3.295 | 37,439,596 | -0.10(-3.03%) |