Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.179 | 4.186 | 4.024 | 4.088 | 69,397,000 | -0.07(-1.69%) |
Oct 28, 2016 | 4.225 | 4.270 | 4.144 | 4.158 | 59,550,884 | -0.07(-1.74%) |
Oct 27, 2016 | 4.348 | 4.351 | 4.207 | 4.232 | 69,434,216 | -0.03(-0.66%) |
Oct 26, 2016 | 4.207 | 4.334 | 4.190 | 4.260 | 81,125,552 | -0.01(-0.16%) |
Oct 25, 2016 | 4.292 | 4.327 | 4.179 | 4.267 | 78,884,808 | -0.08(-1.85%) |
Oct 24, 2016 | 4.383 | 4.398 | 4.267 | 4.348 | 110,292,408 | +0.08(+1.97%) |
Oct 21, 2016 | 4.172 | 4.270 | 4.160 | 4.263 | 58,344,508 | +0.06(+1.33%) |
Oct 20, 2016 | 4.102 | 4.207 | 4.081 | 4.207 | 68,920,776 | +0.05(+1.09%) |
Oct 19, 2016 | 4.165 | 4.246 | 4.141 | 4.162 | 78,276,480 | +0.04(+0.93%) |
Oct 18, 2016 | 4.109 | 4.155 | 4.046 | 4.123 | 78,823,136 | +0.13(+3.15%) |
Oct 17, 2016 | 3.924 | 4.008 | 3.885 | 3.997 | 55,238,740 | +0.09(+2.42%) |
Oct 14, 2016 | 3.917 | 3.948 | 3.843 | 3.903 | 73,626,000 | +0.05(+1.27%) |
Oct 13, 2016 | 3.696 | 3.860 | 3.642 | 3.854 | 75,360,144 | +0.12(+3.19%) |
Oct 12, 2016 | 3.710 | 3.777 | 3.668 | 3.734 | 46,034,008 | -0.01(-0.28%) |
Oct 11, 2016 | 3.798 | 3.805 | 3.643 | 3.745 | 70,859,328 | -0.06(-1.66%) |
Oct 10, 2016 | 3.766 | 3.843 | 3.766 | 3.808 | 52,186,172 | +0.12(+3.23%) |
Oct 07, 2016 | 3.703 | 3.717 | 3.622 | 3.689 | 72,708,080 | +0.04(+1.15%) |
Oct 06, 2016 | 3.510 | 3.661 | 3.507 | 3.647 | 83,734,224 | +0.17(+4.83%) |
Oct 05, 2016 | 3.430 | 3.526 | 3.416 | 3.479 | 74,234,720 | +0.12(+3.55%) |
Oct 04, 2016 | 3.395 | 3.426 | 3.325 | 3.360 | 66,439,472 | -0.04(-1.13%) |
Oct 03, 2016 | 3.311 | 3.402 | 3.272 | 3.398 | 64,947,028 | +0.13(+3.97%) |
Sep 30, 2016 | 3.276 | 3.328 | 3.234 | 3.269 | 57,203,736 | +0.02(+0.65%) |
Sep 29, 2016 | 3.318 | 3.356 | 3.207 | 3.248 | 77,480,904 | -0.08(-2.42%) |
Sep 28, 2016 | 3.198 | 3.339 | 3.142 | 3.328 | 86,742,032 | +0.15(+4.86%) |
Sep 27, 2016 | 3.135 | 3.174 | 3.055 | 3.174 | 67,242,440 | +0.02(+0.56%) |
Sep 26, 2016 | 3.198 | 3.223 | 3.156 | 3.156 | 59,490,112 | -0.06(-1.85%) |
Sep 23, 2016 | 3.332 | 3.356 | 3.190 | 3.216 | 81,050,160 | -0.13(-3.97%) |
Sep 22, 2016 | 3.398 | 3.444 | 3.349 | 3.349 | 80,475,176 | +0.02(+0.53%) |
Sep 21, 2016 | 3.269 | 3.346 | 3.232 | 3.332 | 70,189,768 | +0.10(+3.15%) |
Sep 20, 2016 | 3.304 | 3.311 | 3.216 | 3.230 | 81,769,944 | +0.04(+1.32%) |
Sep 19, 2016 | 3.230 | 3.290 | 3.167 | 3.188 | 48,477,188 | +0.00(+0.00%) |
Sep 16, 2016 | 3.188 | 3.235 | 3.167 | 3.188 | 59,171,336 | -0.06(-1.83%) |
Sep 15, 2016 | 3.177 | 3.283 | 3.121 | 3.248 | 58,338,172 | +0.11(+3.58%) |
Sep 14, 2016 | 3.135 | 3.227 | 3.086 | 3.135 | 86,859,448 | +0.01(+0.34%) |
Sep 13, 2016 | 3.356 | 3.391 | 3.100 | 3.125 | 107,503,984 | -0.31(-9.07%) |
Sep 12, 2016 | 3.286 | 3.461 | 3.269 | 3.437 | 61,537,196 | +0.11(+3.15%) |
Sep 09, 2016 | 3.454 | 3.468 | 3.328 | 3.332 | 67,782,312 | -0.23(-6.58%) |
Sep 08, 2016 | 3.514 | 3.587 | 3.465 | 3.566 | 69,760,592 | +0.11(+3.04%) |
Sep 07, 2016 | 3.489 | 3.514 | 3.437 | 3.461 | 52,121,268 | -0.02(-0.60%) |
Sep 06, 2016 | 3.398 | 3.486 | 3.374 | 3.482 | 70,617,472 | +0.13(+3.76%) |
Sep 02, 2016 | 3.314 | 3.356 | 3.356 | 3.356 | 66,918,544 | +0.13(+3.90%) |
Sep 01, 2016 | 3.209 | 3.255 | 3.142 | 3.230 | 51,838,160 | +0.03(+0.88%) |
Aug 31, 2016 | 3.304 | 3.323 | 3.163 | 3.202 | 79,684,712 | -0.09(-2.66%) |
Aug 30, 2016 | 3.314 | 3.349 | 3.262 | 3.290 | 51,363,520 | +0.01(+0.21%) |
Aug 29, 2016 | 3.205 | 3.325 | 3.195 | 3.283 | 57,046,912 | +0.09(+2.85%) |
Aug 26, 2016 | 3.255 | 3.314 | 3.158 | 3.191 | 56,664,436 | -0.03(-0.87%) |
Aug 25, 2016 | 3.202 | 3.234 | 3.167 | 3.220 | 38,209,664 | +0.05(+1.55%) |
Aug 24, 2016 | 3.205 | 3.263 | 3.167 | 3.170 | 64,826,968 | -0.07(-2.27%) |
Aug 23, 2016 | 3.198 | 3.297 | 3.177 | 3.244 | 63,438,804 | +0.07(+2.32%) |
Aug 22, 2016 | 3.209 | 3.216 | 3.146 | 3.170 | 59,633,388 | -0.13(-4.03%) |
Aug 19, 2016 | 3.269 | 3.325 | 3.237 | 3.304 | 38,048,724 | -0.00(-0.11%) |
Aug 18, 2016 | 3.297 | 3.335 | 3.269 | 3.307 | 64,570,968 | +0.05(+1.51%) |
Aug 17, 2016 | 3.160 | 3.269 | 3.121 | 3.258 | 65,033,404 | +0.05(+1.42%) |
Aug 16, 2016 | 3.181 | 3.272 | 3.146 | 3.212 | 66,825,168 | +0.03(+0.99%) |
Aug 15, 2016 | 3.118 | 3.188 | 3.118 | 3.181 | 61,739,448 | +0.12(+4.01%) |
Aug 12, 2016 | 3.065 | 3.153 | 3.041 | 3.058 | 76,736,752 | +0.02(+0.69%) |
Aug 11, 2016 | 2.967 | 3.058 | 2.929 | 3.037 | 57,107,436 | +0.08(+2.85%) |
Aug 10, 2016 | 3.058 | 3.076 | 2.932 | 2.953 | 58,112,600 | -0.09(-3.10%) |
Aug 09, 2016 | 3.058 | 3.100 | 2.995 | 3.048 | 63,806,200 | +0.02(+0.58%) |
Aug 08, 2016 | 2.957 | 3.062 | 2.953 | 3.030 | 64,364,888 | +0.10(+3.47%) |
Aug 05, 2016 | 2.978 | 2.988 | 2.901 | 2.929 | 33,800,416 | -0.02(-0.59%) |
Aug 04, 2016 | 2.915 | 2.995 | 2.901 | 2.946 | 42,126,504 | +0.04(+1.45%) |
Aug 03, 2016 | 2.775 | 2.915 | 2.726 | 2.904 | 76,315,392 | +0.13(+4.80%) |
Aug 02, 2016 | 2.894 | 2.925 | 2.759 | 2.771 | 102,103,288 | -0.06(-2.10%) |