Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.251 | 4.258 | 4.092 | 4.158 | 68,235,176 | -0.07(-1.68%) |
Oct 28, 2016 | 4.297 | 4.343 | 4.215 | 4.229 | 58,553,900 | -0.07(-1.74%) |
Oct 27, 2016 | 4.422 | 4.425 | 4.279 | 4.304 | 68,271,768 | -0.03(-0.66%) |
Oct 26, 2016 | 4.279 | 4.407 | 4.261 | 4.333 | 79,767,376 | -0.01(-0.16%) |
Oct 25, 2016 | 4.365 | 4.400 | 4.251 | 4.340 | 77,564,144 | -0.08(-1.85%) |
Oct 24, 2016 | 4.457 | 4.473 | 4.340 | 4.422 | 108,445,928 | +0.09(+1.97%) |
Oct 21, 2016 | 4.243 | 4.343 | 4.231 | 4.336 | 57,367,724 | +0.06(+1.33%) |
Oct 20, 2016 | 4.172 | 4.279 | 4.151 | 4.279 | 67,766,928 | +0.05(+1.09%) |
Oct 19, 2016 | 4.236 | 4.318 | 4.211 | 4.233 | 76,966,000 | +0.04(+0.93%) |
Oct 18, 2016 | 4.179 | 4.226 | 4.115 | 4.194 | 77,503,504 | +0.13(+3.15%) |
Oct 17, 2016 | 3.990 | 4.076 | 3.951 | 4.065 | 54,313,948 | +0.10(+2.42%) |
Oct 14, 2016 | 3.983 | 4.015 | 3.909 | 3.969 | 72,393,376 | +0.05(+1.27%) |
Oct 13, 2016 | 3.759 | 3.926 | 3.704 | 3.919 | 74,098,488 | +0.12(+3.19%) |
Oct 12, 2016 | 3.773 | 3.841 | 3.730 | 3.798 | 45,263,320 | -0.01(-0.28%) |
Oct 11, 2016 | 3.862 | 3.869 | 3.705 | 3.809 | 69,673,024 | -0.06(-1.66%) |
Oct 10, 2016 | 3.830 | 3.909 | 3.830 | 3.873 | 51,312,488 | +0.12(+3.23%) |
Oct 07, 2016 | 3.766 | 3.780 | 3.684 | 3.752 | 71,490,824 | +0.04(+1.15%) |
Oct 06, 2016 | 3.570 | 3.723 | 3.566 | 3.709 | 82,332,368 | +0.17(+4.83%) |
Oct 05, 2016 | 3.488 | 3.586 | 3.474 | 3.538 | 72,991,904 | +0.12(+3.55%) |
Oct 04, 2016 | 3.452 | 3.485 | 3.381 | 3.417 | 65,327,164 | -0.04(-1.13%) |
Oct 03, 2016 | 3.367 | 3.460 | 3.328 | 3.456 | 63,859,708 | +0.13(+3.97%) |
Sep 30, 2016 | 3.331 | 3.385 | 3.289 | 3.324 | 56,246,048 | +0.02(+0.65%) |
Sep 29, 2016 | 3.374 | 3.413 | 3.262 | 3.303 | 76,183,744 | -0.08(-2.42%) |
Sep 28, 2016 | 3.253 | 3.395 | 3.196 | 3.385 | 85,289,824 | +0.16(+4.86%) |
Sep 27, 2016 | 3.189 | 3.228 | 3.107 | 3.228 | 66,116,684 | +0.02(+0.56%) |
Sep 26, 2016 | 3.253 | 3.278 | 3.210 | 3.210 | 58,494,148 | -0.06(-1.85%) |
Sep 23, 2016 | 3.388 | 3.413 | 3.244 | 3.271 | 79,693,240 | -0.14(-3.97%) |
Sep 22, 2016 | 3.456 | 3.502 | 3.406 | 3.406 | 79,127,888 | +0.02(+0.53%) |
Sep 21, 2016 | 3.324 | 3.403 | 3.287 | 3.388 | 69,014,672 | +0.10(+3.15%) |
Sep 20, 2016 | 3.360 | 3.367 | 3.271 | 3.285 | 80,400,976 | +0.04(+1.32%) |
Sep 19, 2016 | 3.285 | 3.346 | 3.221 | 3.242 | 47,665,600 | +0.00(+0.00%) |
Sep 16, 2016 | 3.242 | 3.290 | 3.221 | 3.242 | 58,180,708 | -0.06(-1.83%) |
Sep 15, 2016 | 3.232 | 3.338 | 3.175 | 3.303 | 57,361,492 | +0.11(+3.58%) |
Sep 14, 2016 | 3.189 | 3.281 | 3.139 | 3.189 | 85,405,272 | +0.01(+0.34%) |
Sep 13, 2016 | 3.413 | 3.449 | 3.153 | 3.178 | 105,704,184 | -0.32(-9.07%) |
Sep 12, 2016 | 3.342 | 3.520 | 3.324 | 3.495 | 60,506,960 | +0.11(+3.15%) |
Sep 09, 2016 | 3.513 | 3.527 | 3.385 | 3.388 | 66,647,520 | -0.24(-6.58%) |
Sep 08, 2016 | 3.574 | 3.648 | 3.524 | 3.627 | 68,592,688 | +0.11(+3.04%) |
Sep 07, 2016 | 3.549 | 3.574 | 3.495 | 3.520 | 51,248,668 | -0.02(-0.60%) |
Sep 06, 2016 | 3.456 | 3.545 | 3.431 | 3.542 | 69,435,216 | +0.13(+3.76%) |
Sep 02, 2016 | 3.371 | 3.413 | 3.413 | 3.413 | 65,798,216 | +0.13(+3.90%) |
Sep 01, 2016 | 3.264 | 3.310 | 3.196 | 3.285 | 50,970,300 | +0.03(+0.88%) |
Aug 31, 2016 | 3.360 | 3.379 | 3.217 | 3.257 | 78,350,656 | -0.09(-2.66%) |
Aug 30, 2016 | 3.371 | 3.406 | 3.317 | 3.346 | 50,503,608 | +0.01(+0.21%) |
Aug 29, 2016 | 3.260 | 3.381 | 3.249 | 3.338 | 56,091,848 | +0.09(+2.85%) |
Aug 26, 2016 | 3.310 | 3.371 | 3.212 | 3.246 | 55,715,776 | -0.03(-0.87%) |
Aug 25, 2016 | 3.257 | 3.289 | 3.221 | 3.274 | 37,569,972 | +0.05(+1.55%) |
Aug 24, 2016 | 3.260 | 3.319 | 3.221 | 3.224 | 63,741,656 | -0.07(-2.27%) |
Aug 23, 2016 | 3.253 | 3.353 | 3.232 | 3.299 | 62,376,732 | +0.07(+2.32%) |
Aug 22, 2016 | 3.264 | 3.271 | 3.200 | 3.224 | 58,635,024 | -0.14(-4.03%) |
Aug 19, 2016 | 3.324 | 3.381 | 3.292 | 3.360 | 37,411,724 | -0.00(-0.11%) |
Aug 18, 2016 | 3.353 | 3.392 | 3.324 | 3.363 | 63,489,944 | +0.05(+1.51%) |
Aug 17, 2016 | 3.214 | 3.324 | 3.175 | 3.314 | 63,944,636 | +0.05(+1.42%) |
Aug 16, 2016 | 3.235 | 3.328 | 3.200 | 3.267 | 65,706,404 | +0.03(+0.99%) |
Aug 15, 2016 | 3.171 | 3.242 | 3.171 | 3.235 | 60,705,824 | +0.12(+4.01%) |
Aug 12, 2016 | 3.118 | 3.207 | 3.093 | 3.110 | 75,452,056 | +0.02(+0.69%) |
Aug 11, 2016 | 3.018 | 3.110 | 2.979 | 3.089 | 56,151,360 | +0.09(+2.85%) |
Aug 10, 2016 | 3.110 | 3.128 | 2.982 | 3.004 | 57,139,696 | -0.10(-3.10%) |
Aug 09, 2016 | 3.110 | 3.153 | 3.046 | 3.100 | 62,737,976 | +0.02(+0.58%) |
Aug 08, 2016 | 3.007 | 3.114 | 3.004 | 3.082 | 63,287,312 | +0.10(+3.47%) |
Aug 05, 2016 | 3.028 | 3.039 | 2.950 | 2.979 | 33,234,540 | -0.02(-0.59%) |
Aug 04, 2016 | 2.964 | 3.046 | 2.950 | 2.996 | 41,421,236 | +0.04(+1.45%) |
Aug 03, 2016 | 2.822 | 2.964 | 2.772 | 2.954 | 75,037,744 | +0.14(+4.80%) |
Aug 02, 2016 | 2.943 | 2.975 | 2.806 | 2.818 | 100,393,904 | -0.06(-2.10%) |