Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,292,068 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.277 | 4.163 | 4.215 | 34,362,136 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.189 | 4.225 | 45,648,976 | +0.05(+1.22%) |
Oct 26, 2016 | 4.142 | 4.216 | 4.127 | 4.174 | 28,212,394 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,074 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,779,492 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,252 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.215 | 26,388,902 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,187,184 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.215 | 35,735,288 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,009,140 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.069 | 4.020 | 4.047 | 35,662,056 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,247,128 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,288,944 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,864,960 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,218,100 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,754,064 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,032,864 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.865 | 3.772 | 3.855 | 38,115,260 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,792,840 | -0.04(-1.14%) |
Oct 03, 2016 | 3.649 | 3.773 | 3.636 | 3.768 | 38,703,400 | +0.14(+3.88%) |
Sep 30, 2016 | 3.667 | 3.676 | 3.598 | 3.628 | 36,330,756 | +0.00(+0.09%) |
Sep 29, 2016 | 3.757 | 3.777 | 3.611 | 3.624 | 30,366,714 | -0.14(-3.62%) |
Sep 28, 2016 | 3.724 | 3.773 | 3.667 | 3.760 | 24,095,930 | +0.04(+1.07%) |
Sep 27, 2016 | 3.651 | 3.727 | 3.621 | 3.720 | 41,598,812 | +0.07(+2.00%) |
Sep 26, 2016 | 3.641 | 3.681 | 3.616 | 3.647 | 36,365,372 | -0.03(-0.81%) |
Sep 23, 2016 | 3.700 | 3.729 | 3.657 | 3.677 | 20,403,958 | -0.04(-1.16%) |
Sep 22, 2016 | 3.740 | 3.797 | 3.677 | 3.720 | 30,242,402 | +0.04(+1.17%) |
Sep 21, 2016 | 3.628 | 3.687 | 3.546 | 3.677 | 35,927,724 | +0.10(+2.88%) |
Sep 20, 2016 | 3.614 | 3.637 | 3.568 | 3.574 | 17,480,028 | +0.03(+0.75%) |
Sep 19, 2016 | 3.584 | 3.624 | 3.541 | 3.548 | 20,559,248 | +0.03(+0.75%) |
Sep 16, 2016 | 3.555 | 3.561 | 3.473 | 3.521 | 41,405,344 | -0.06(-1.67%) |
Sep 15, 2016 | 3.505 | 3.603 | 3.462 | 3.581 | 30,399,660 | +0.10(+2.86%) |
Sep 14, 2016 | 3.482 | 3.535 | 3.465 | 3.482 | 26,089,660 | -0.01(-0.19%) |
Sep 13, 2016 | 3.571 | 3.591 | 3.460 | 3.488 | 40,898,128 | -0.16(-4.36%) |
Sep 12, 2016 | 3.511 | 3.654 | 3.485 | 3.647 | 35,510,812 | +0.10(+2.90%) |
Sep 09, 2016 | 3.664 | 3.667 | 3.545 | 3.545 | 45,436,068 | -0.24(-6.31%) |
Sep 08, 2016 | 3.833 | 3.840 | 3.767 | 3.783 | 61,193,248 | -0.01(-0.35%) |
Sep 07, 2016 | 3.807 | 3.813 | 3.720 | 3.797 | 60,118,188 | -0.04(-0.95%) |
Sep 06, 2016 | 3.740 | 3.833 | 3.717 | 3.833 | 36,847,184 | +0.08(+2.21%) |
Sep 02, 2016 | 3.747 | 3.750 | 3.750 | 3.750 | 63,974,924 | +0.06(+1.53%) |
Sep 01, 2016 | 3.647 | 3.740 | 3.614 | 3.694 | 51,447,816 | +0.02(+0.58%) |
Aug 31, 2016 | 3.765 | 3.765 | 3.616 | 3.672 | 74,645,280 | -0.07(-1.77%) |
Aug 30, 2016 | 3.709 | 3.742 | 3.674 | 3.739 | 23,500,150 | +0.01(+0.36%) |
Aug 29, 2016 | 3.626 | 3.745 | 3.619 | 3.725 | 28,022,970 | +0.09(+2.46%) |
Aug 26, 2016 | 3.662 | 3.760 | 3.576 | 3.636 | 55,926,264 | +0.02(+0.64%) |
Aug 25, 2016 | 3.646 | 3.666 | 3.599 | 3.613 | 36,280,500 | -0.03(-0.73%) |
Aug 24, 2016 | 3.613 | 3.671 | 3.583 | 3.639 | 31,261,120 | -0.00(-0.09%) |
Aug 23, 2016 | 3.732 | 3.762 | 3.638 | 3.643 | 36,524,232 | -0.04(-0.99%) |
Aug 22, 2016 | 3.729 | 3.729 | 3.656 | 3.679 | 24,691,490 | -0.07(-1.77%) |
Aug 19, 2016 | 3.732 | 3.759 | 3.682 | 3.745 | 28,058,702 | -0.01(-0.35%) |
Aug 18, 2016 | 3.775 | 3.780 | 3.706 | 3.759 | 33,761,472 | -0.02(-0.61%) |
Aug 17, 2016 | 3.722 | 3.792 | 3.682 | 3.782 | 41,279,796 | +0.03(+0.88%) |
Aug 16, 2016 | 3.785 | 3.808 | 3.745 | 3.749 | 34,567,228 | -0.03(-0.79%) |
Aug 15, 2016 | 3.752 | 3.792 | 3.735 | 3.778 | 34,733,272 | +0.08(+2.18%) |
Aug 12, 2016 | 3.691 | 3.757 | 3.680 | 3.698 | 39,310,996 | -0.03(-0.70%) |
Aug 11, 2016 | 3.655 | 3.727 | 3.655 | 3.724 | 39,435,152 | +0.09(+2.43%) |
Aug 10, 2016 | 3.685 | 3.711 | 3.583 | 3.636 | 35,841,516 | -0.03(-0.72%) |
Aug 09, 2016 | 3.642 | 3.708 | 3.642 | 3.662 | 39,191,536 | +0.05(+1.36%) |
Aug 08, 2016 | 3.613 | 3.672 | 3.599 | 3.613 | 45,979,612 | -0.03(-0.81%) |
Aug 05, 2016 | 3.665 | 3.675 | 3.570 | 3.642 | 68,440,920 | +0.01(+0.27%) |
Aug 04, 2016 | 3.606 | 3.685 | 3.590 | 3.632 | 64,870,440 | +0.08(+2.31%) |
Aug 03, 2016 | 3.400 | 3.554 | 3.365 | 3.550 | 65,178,832 | +0.15(+4.54%) |
Aug 02, 2016 | 3.455 | 3.475 | 3.370 | 3.396 | 71,341,320 | +0.04(+1.07%) |