Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.024 | 4.050 | 3.972 | 3.981 | 36,002,640 | -0.03(-0.87%) |
Nov 29, 2016 | 3.972 | 4.033 | 3.963 | 4.016 | 41,866,892 | +0.06(+1.54%) |
Nov 28, 2016 | 3.989 | 4.016 | 3.955 | 3.955 | 24,462,242 | -0.06(-1.41%) |
Nov 25, 2016 | 3.998 | 4.033 | 3.989 | 4.011 | 12,245,397 | +0.01(+0.33%) |
Nov 23, 2016 | 3.998 | 3.998 | 3.998 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 3.989 | 4.050 | 3.955 | 4.016 | 35,051,768 | +0.03(+0.88%) |
Nov 21, 2016 | 3.972 | 3.998 | 3.963 | 3.981 | 34,950,252 | +0.01(+0.22%) |
Nov 18, 2016 | 3.972 | 4.024 | 3.972 | 3.972 | 20,474,134 | -0.02(-0.44%) |
Nov 17, 2016 | 3.928 | 3.998 | 3.920 | 3.989 | 25,026,832 | +0.05(+1.33%) |
Nov 16, 2016 | 3.981 | 3.989 | 3.928 | 3.937 | 50,558,668 | -0.05(-1.31%) |
Nov 15, 2016 | 3.911 | 4.007 | 3.867 | 3.989 | 90,854,432 | +0.08(+2.12%) |
Nov 14, 2016 | 3.798 | 3.972 | 3.798 | 3.907 | 88,715,072 | +0.11(+2.87%) |
Nov 11, 2016 | 3.728 | 3.815 | 3.719 | 3.798 | 54,175,564 | +0.04(+1.16%) |
Nov 10, 2016 | 3.746 | 3.807 | 3.728 | 3.754 | 73,031,776 | +0.02(+0.47%) |
Nov 09, 2016 | 3.606 | 3.772 | 3.597 | 3.737 | 75,295,240 | +0.02(+0.47%) |
Nov 08, 2016 | 3.667 | 3.737 | 3.667 | 3.719 | 57,297,680 | +0.05(+1.30%) |
Nov 07, 2016 | 3.624 | 3.676 | 3.615 | 3.671 | 44,565,124 | +0.07(+2.06%) |
Nov 04, 2016 | 3.580 | 3.632 | 3.571 | 3.597 | 53,375,632 | +0.01(+0.24%) |
Nov 03, 2016 | 3.597 | 3.615 | 3.580 | 3.589 | 54,388,504 | +0.00(+0.00%) |
Nov 02, 2016 | 3.615 | 3.632 | 3.580 | 3.589 | 49,628,128 | -0.03(-0.72%) |
Nov 01, 2016 | 3.632 | 3.639 | 3.597 | 3.615 | 60,498,676 | -0.01(-0.24%) |
Oct 31, 2016 | 3.571 | 3.624 | 3.563 | 3.624 | 59,212,444 | +0.05(+1.46%) |
Oct 28, 2016 | 3.554 | 3.606 | 3.554 | 3.571 | 87,446,976 | +0.00(+0.00%) |
Oct 27, 2016 | 3.710 | 3.710 | 3.537 | 3.571 | 126,261,752 | -0.11(-3.07%) |
Oct 26, 2016 | 3.641 | 3.693 | 3.624 | 3.684 | 73,890,448 | +0.04(+1.19%) |
Oct 25, 2016 | 3.615 | 3.641 | 3.606 | 3.641 | 42,392,328 | +0.01(+0.24%) |
Oct 24, 2016 | 3.615 | 3.641 | 3.606 | 3.632 | 65,957,632 | +0.03(+0.72%) |
Oct 21, 2016 | 3.589 | 3.606 | 3.571 | 3.606 | 30,236,836 | +0.02(+0.48%) |
Oct 20, 2016 | 3.597 | 3.615 | 3.580 | 3.589 | 52,988,568 | -0.00(-0.12%) |
Oct 19, 2016 | 3.563 | 3.606 | 3.563 | 3.593 | 39,531,160 | +0.03(+0.85%) |
Oct 18, 2016 | 3.580 | 3.597 | 3.563 | 3.563 | 38,196,176 | -0.01(-0.24%) |
Oct 17, 2016 | 3.571 | 3.589 | 3.545 | 3.571 | 60,403,560 | +0.00(+0.00%) |
Oct 14, 2016 | 3.571 | 3.597 | 3.563 | 3.571 | 52,177,348 | +0.01(+0.24%) |
Oct 13, 2016 | 3.554 | 3.571 | 3.519 | 3.563 | 49,486,004 | +0.00(+0.00%) |
Oct 12, 2016 | 3.554 | 3.571 | 3.537 | 3.563 | 48,367,540 | +0.02(+0.49%) |
Oct 11, 2016 | 3.597 | 3.597 | 3.537 | 3.545 | 51,281,268 | -0.05(-1.33%) |
Oct 10, 2016 | 3.615 | 3.632 | 3.589 | 3.593 | 37,803,328 | -0.02(-0.60%) |
Oct 07, 2016 | 3.624 | 3.624 | 3.580 | 3.615 | 46,798,768 | +0.00(+0.12%) |
Oct 06, 2016 | 3.615 | 3.624 | 3.597 | 3.610 | 36,465,240 | -0.00(-0.12%) |
Oct 05, 2016 | 3.632 | 3.641 | 3.615 | 3.615 | 35,645,700 | -0.02(-0.48%) |
Oct 04, 2016 | 3.650 | 3.667 | 3.606 | 3.632 | 51,032,644 | -0.01(-0.24%) |
Oct 03, 2016 | 3.624 | 3.658 | 3.624 | 3.641 | 54,411,616 | +0.02(+0.48%) |
Sep 30, 2016 | 3.624 | 3.641 | 3.606 | 3.624 | 43,528,136 | +0.02(+0.60%) |
Sep 29, 2016 | 3.615 | 3.650 | 3.597 | 3.602 | 53,064,248 | -0.02(-0.48%) |
Sep 28, 2016 | 3.615 | 3.632 | 3.606 | 3.619 | 52,300,796 | +0.00(+0.12%) |
Sep 27, 2016 | 3.615 | 3.641 | 3.606 | 3.615 | 25,325,506 | -0.00(-0.12%) |
Sep 26, 2016 | 3.632 | 3.641 | 3.610 | 3.619 | 51,309,268 | -0.03(-0.95%) |
Sep 23, 2016 | 3.650 | 3.667 | 3.632 | 3.654 | 49,520,408 | +0.00(+0.00%) |
Sep 22, 2016 | 3.641 | 3.667 | 3.632 | 3.654 | 56,751,064 | +0.03(+0.72%) |
Sep 21, 2016 | 3.589 | 3.641 | 3.580 | 3.628 | 59,533,968 | +0.04(+1.09%) |
Sep 20, 2016 | 3.597 | 3.615 | 3.571 | 3.589 | 46,275,124 | -0.01(-0.24%) |
Sep 19, 2016 | 3.580 | 3.624 | 3.571 | 3.597 | 60,306,152 | +0.03(+0.73%) |
Sep 16, 2016 | 3.606 | 3.606 | 3.563 | 3.571 | 68,198,920 | -0.05(-1.32%) |
Sep 15, 2016 | 3.554 | 3.624 | 3.537 | 3.619 | 65,270,128 | +0.07(+1.83%) |
Sep 14, 2016 | 3.554 | 3.580 | 3.537 | 3.554 | 57,252,144 | +0.00(+0.00%) |
Sep 13, 2016 | 3.580 | 3.606 | 3.537 | 3.554 | 73,594,008 | -0.04(-1.21%) |
Sep 12, 2016 | 3.554 | 3.615 | 3.537 | 3.597 | 54,952,620 | +0.03(+0.98%) |
Sep 09, 2016 | 3.641 | 3.650 | 3.567 | 3.563 | 63,454,360 | -0.08(-2.26%) |
Sep 08, 2016 | 3.624 | 3.658 | 3.606 | 3.645 | 51,668,676 | +0.02(+0.48%) |
Sep 07, 2016 | 3.615 | 3.641 | 3.606 | 3.628 | 68,800,792 | +0.01(+0.36%) |
Sep 06, 2016 | 3.624 | 3.632 | 3.597 | 3.615 | 74,557,520 | -0.02(-0.48%) |
Sep 02, 2016 | 3.632 | 3.632 | 3.632 | 3.632 | 65,745,664 | +0.03(+0.72%) |