Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.327 | 2.395 | 2.287 | 2.315 | 23,898,670 | -0.03(-1.22%) |
Nov 29, 2016 | 2.390 | 2.413 | 2.309 | 2.344 | 22,440,362 | -0.11(-4.44%) |
Nov 28, 2016 | 2.401 | 2.467 | 2.384 | 2.453 | 12,275,184 | +0.09(+3.63%) |
Nov 25, 2016 | 2.384 | 2.384 | 2.327 | 2.367 | 8,211,310 | -0.07(-3.05%) |
Nov 23, 2016 | 2.441 | 2.441 | 2.441 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.390 | 2.401 | 2.327 | 2.395 | 16,774,325 | +0.11(+4.62%) |
Nov 21, 2016 | 2.301 | 2.324 | 2.261 | 2.290 | 13,628,560 | +0.07(+3.36%) |
Nov 18, 2016 | 2.181 | 2.244 | 2.112 | 2.215 | 20,518,190 | +0.09(+4.03%) |
Nov 17, 2016 | 2.141 | 2.201 | 2.124 | 2.129 | 10,754,005 | +0.01(+0.54%) |
Nov 16, 2016 | 2.146 | 2.146 | 2.038 | 2.118 | 16,712,128 | -0.05(-2.12%) |
Nov 15, 2016 | 2.204 | 2.215 | 2.152 | 2.164 | 15,961,541 | -0.07(-3.32%) |
Nov 14, 2016 | 2.089 | 2.244 | 2.072 | 2.238 | 27,715,630 | +0.17(+8.31%) |
Nov 11, 2016 | 2.106 | 2.118 | 1.906 | 2.066 | 30,520,212 | -0.05(-2.17%) |
Nov 10, 2016 | 2.164 | 2.261 | 2.095 | 2.112 | 54,388,584 | -0.03(-1.34%) |
Nov 09, 2016 | 2.032 | 2.187 | 2.032 | 2.141 | 33,573,772 | +0.14(+6.86%) |
Nov 08, 2016 | 1.946 | 2.038 | 1.906 | 2.003 | 17,408,956 | +0.03(+1.45%) |
Nov 07, 2016 | 1.923 | 1.986 | 1.912 | 1.975 | 19,875,834 | +0.16(+8.83%) |
Nov 04, 2016 | 1.774 | 1.866 | 1.749 | 1.814 | 15,053,180 | +0.04(+2.26%) |
Nov 03, 2016 | 1.826 | 1.860 | 1.757 | 1.774 | 30,049,582 | -0.01(-0.64%) |
Nov 02, 2016 | 1.849 | 1.849 | 1.763 | 1.786 | 11,214,632 | -0.06(-3.41%) |
Nov 01, 2016 | 1.958 | 1.980 | 1.826 | 1.849 | 27,118,230 | -0.11(-5.83%) |
Oct 31, 2016 | 1.980 | 1.986 | 1.917 | 1.963 | 22,253,308 | +0.02(+0.88%) |
Oct 28, 2016 | 1.958 | 1.963 | 1.915 | 1.946 | 25,226,238 | +0.05(+2.41%) |
Oct 27, 2016 | 1.946 | 1.952 | 1.900 | 1.900 | 13,255,161 | -0.01(-0.60%) |
Oct 26, 2016 | 1.883 | 1.923 | 1.860 | 1.912 | 16,370,837 | -0.01(-0.30%) |
Oct 25, 2016 | 1.860 | 1.958 | 1.860 | 1.917 | 14,678,556 | +0.00(+0.00%) |
Oct 24, 2016 | 2.015 | 2.015 | 1.906 | 1.917 | 21,014,152 | +0.01(+0.30%) |
Oct 21, 2016 | 1.837 | 1.923 | 1.820 | 1.912 | 22,704,248 | +0.06(+3.41%) |
Oct 20, 2016 | 1.792 | 1.872 | 1.786 | 1.849 | 13,093,044 | +0.04(+2.22%) |
Oct 19, 2016 | 1.774 | 1.820 | 1.772 | 1.809 | 16,655,691 | +0.03(+1.61%) |
Oct 18, 2016 | 1.740 | 1.803 | 1.729 | 1.780 | 15,240,663 | +0.09(+5.42%) |
Oct 17, 2016 | 1.677 | 1.706 | 1.671 | 1.689 | 4,907,936 | +0.03(+1.72%) |
Oct 14, 2016 | 1.717 | 1.717 | 1.660 | 1.660 | 9,395,413 | +0.00(+0.00%) |
Oct 13, 2016 | 1.637 | 1.668 | 1.603 | 1.660 | 18,390,884 | +0.00(+0.00%) |
Oct 12, 2016 | 1.660 | 1.706 | 1.593 | 1.660 | 6,554,328 | -0.01(-0.34%) |
Oct 11, 2016 | 1.723 | 1.734 | 1.666 | 1.666 | 15,975,144 | -0.06(-3.32%) |
Oct 10, 2016 | 1.711 | 1.740 | 1.691 | 1.723 | 20,755,696 | +0.02(+1.01%) |
Oct 07, 2016 | 1.689 | 1.714 | 1.654 | 1.706 | 28,213,430 | +0.06(+3.83%) |
Oct 06, 2016 | 1.591 | 1.654 | 1.591 | 1.643 | 16,228,459 | +0.04(+2.50%) |
Oct 05, 2016 | 1.568 | 1.608 | 1.551 | 1.603 | 9,727,132 | +0.07(+4.48%) |
Oct 04, 2016 | 1.580 | 1.600 | 1.528 | 1.534 | 7,602,129 | -0.07(-4.29%) |
Oct 03, 2016 | 1.563 | 1.603 | 1.551 | 1.603 | 8,299,757 | +0.05(+2.94%) |
Sep 30, 2016 | 1.585 | 1.597 | 1.554 | 1.557 | 9,015,228 | -0.01(-0.37%) |
Sep 29, 2016 | 1.597 | 1.637 | 1.545 | 1.563 | 19,132,800 | -0.03(-2.15%) |
Sep 28, 2016 | 1.545 | 1.597 | 1.523 | 1.597 | 9,296,397 | +0.07(+4.89%) |
Sep 27, 2016 | 1.517 | 1.528 | 1.471 | 1.523 | 6,667,369 | +0.01(+0.76%) |
Sep 26, 2016 | 1.488 | 1.534 | 1.488 | 1.511 | 8,971,228 | -0.02(-1.12%) |
Sep 23, 2016 | 1.505 | 1.563 | 1.494 | 1.528 | 12,203,856 | +0.00(+0.00%) |
Sep 22, 2016 | 1.591 | 1.608 | 1.525 | 1.528 | 11,607,396 | -0.02(-1.48%) |
Sep 21, 2016 | 1.500 | 1.568 | 1.477 | 1.551 | 13,641,470 | +0.10(+6.69%) |
Sep 20, 2016 | 1.494 | 1.494 | 1.425 | 1.454 | 12,677,237 | -0.01(-0.39%) |
Sep 19, 2016 | 1.494 | 1.523 | 1.440 | 1.460 | 12,016,292 | +0.00(+0.00%) |
Sep 16, 2016 | 1.454 | 1.471 | 1.414 | 1.460 | 23,821,926 | -0.04(-2.67%) |
Sep 15, 2016 | 1.488 | 1.511 | 1.454 | 1.500 | 12,176,024 | +0.02(+1.16%) |
Sep 14, 2016 | 1.477 | 1.517 | 1.442 | 1.482 | 21,219,362 | +0.01(+0.78%) |
Sep 13, 2016 | 1.597 | 1.614 | 1.460 | 1.471 | 17,146,268 | -0.17(-10.14%) |
Sep 12, 2016 | 1.545 | 1.643 | 1.534 | 1.637 | 17,325,320 | +0.06(+3.62%) |
Sep 09, 2016 | 1.660 | 1.671 | 1.574 | 1.580 | 19,011,044 | -0.13(-7.69%) |
Sep 08, 2016 | 1.717 | 1.740 | 1.671 | 1.711 | 27,353,582 | +0.05(+2.75%) |
Sep 07, 2016 | 1.706 | 1.717 | 1.637 | 1.666 | 12,117,885 | -0.03(-1.69%) |
Sep 06, 2016 | 1.683 | 1.694 | 1.637 | 1.694 | 10,730,445 | +0.04(+2.42%) |
Sep 02, 2016 | 1.591 | 1.654 | 1.654 | 1.654 | 23,863,068 | +0.11(+7.04%) |