Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.741 | 4.757 | 4.678 | 4.690 | 61,529,300 | +0.15(+3.29%) |
Oct 28, 2016 | 4.564 | 4.608 | 4.486 | 4.541 | 31,893,382 | -0.01(-0.26%) |
Oct 27, 2016 | 4.556 | 4.627 | 4.513 | 4.553 | 42,369,316 | +0.06(+1.22%) |
Oct 26, 2016 | 4.462 | 4.543 | 4.446 | 4.498 | 26,185,468 | -0.02(-0.52%) |
Oct 25, 2016 | 4.490 | 4.543 | 4.427 | 4.521 | 24,904,318 | +0.02(+0.44%) |
Oct 24, 2016 | 4.564 | 4.564 | 4.501 | 4.501 | 18,358,430 | -0.02(-0.43%) |
Oct 21, 2016 | 4.482 | 4.535 | 4.482 | 4.521 | 20,359,310 | -0.02(-0.43%) |
Oct 20, 2016 | 4.458 | 4.580 | 4.450 | 4.541 | 24,492,986 | +0.06(+1.32%) |
Oct 19, 2016 | 4.525 | 4.545 | 4.466 | 4.482 | 33,587,308 | -0.06(-1.30%) |
Oct 18, 2016 | 4.494 | 4.556 | 4.407 | 4.541 | 33,167,878 | +0.12(+2.63%) |
Oct 17, 2016 | 4.346 | 4.428 | 4.342 | 4.425 | 48,272,504 | +0.06(+1.48%) |
Oct 14, 2016 | 4.364 | 4.384 | 4.332 | 4.360 | 33,099,890 | +0.04(+0.99%) |
Oct 13, 2016 | 4.210 | 4.332 | 4.167 | 4.317 | 35,499,236 | +0.10(+2.37%) |
Oct 12, 2016 | 4.210 | 4.280 | 4.178 | 4.217 | 24,400,196 | -0.03(-0.67%) |
Oct 11, 2016 | 4.207 | 4.250 | 4.187 | 4.246 | 38,857,140 | +0.01(+0.17%) |
Oct 10, 2016 | 4.267 | 4.289 | 4.216 | 4.239 | 31,759,676 | +0.01(+0.25%) |
Oct 07, 2016 | 4.228 | 4.257 | 4.149 | 4.228 | 35,041,596 | +0.05(+1.11%) |
Oct 06, 2016 | 4.135 | 4.196 | 4.110 | 4.182 | 30,659,596 | +0.03(+0.69%) |
Oct 05, 2016 | 4.078 | 4.164 | 4.064 | 4.153 | 35,376,840 | +0.14(+3.47%) |
Oct 04, 2016 | 4.056 | 4.074 | 3.992 | 4.014 | 61,065,908 | -0.05(-1.14%) |
Oct 03, 2016 | 3.931 | 4.065 | 3.917 | 4.060 | 35,922,728 | +0.15(+3.86%) |
Sep 30, 2016 | 3.952 | 3.961 | 3.877 | 3.909 | 33,713,988 | +0.00(+0.09%) |
Sep 29, 2016 | 4.048 | 4.070 | 3.891 | 3.905 | 28,179,516 | -0.15(-3.62%) |
Sep 28, 2016 | 4.013 | 4.066 | 3.952 | 4.052 | 22,360,392 | +0.04(+1.07%) |
Sep 27, 2016 | 3.934 | 4.016 | 3.902 | 4.009 | 38,602,608 | +0.08(+2.00%) |
Sep 26, 2016 | 3.923 | 3.966 | 3.897 | 3.931 | 33,746,112 | -0.03(-0.81%) |
Sep 23, 2016 | 3.988 | 4.018 | 3.941 | 3.963 | 18,934,340 | -0.05(-1.16%) |
Sep 22, 2016 | 4.031 | 4.091 | 3.963 | 4.009 | 28,064,156 | +0.05(+1.17%) |
Sep 21, 2016 | 3.909 | 3.973 | 3.822 | 3.963 | 33,339,986 | +0.11(+2.88%) |
Sep 20, 2016 | 3.895 | 3.920 | 3.845 | 3.852 | 16,221,008 | +0.03(+0.75%) |
Sep 19, 2016 | 3.863 | 3.905 | 3.816 | 3.823 | 19,078,442 | +0.03(+0.75%) |
Sep 16, 2016 | 3.830 | 3.838 | 3.743 | 3.795 | 38,423,076 | -0.06(-1.67%) |
Sep 15, 2016 | 3.777 | 3.882 | 3.730 | 3.859 | 28,210,088 | +0.11(+2.86%) |
Sep 14, 2016 | 3.752 | 3.809 | 3.734 | 3.752 | 24,210,520 | -0.01(-0.19%) |
Sep 13, 2016 | 3.848 | 3.870 | 3.729 | 3.759 | 37,952,392 | -0.17(-4.36%) |
Sep 12, 2016 | 3.784 | 3.938 | 3.755 | 3.931 | 32,953,104 | +0.11(+2.90%) |
Sep 09, 2016 | 3.948 | 3.952 | 3.820 | 3.820 | 42,163,480 | -0.26(-6.31%) |
Sep 08, 2016 | 4.131 | 4.138 | 4.059 | 4.077 | 56,785,732 | -0.01(-0.35%) |
Sep 07, 2016 | 4.102 | 4.109 | 4.009 | 4.091 | 55,788,104 | -0.04(-0.95%) |
Sep 06, 2016 | 4.031 | 4.131 | 4.006 | 4.131 | 34,193,220 | +0.09(+2.21%) |
Sep 02, 2016 | 4.038 | 4.041 | 4.041 | 4.041 | 59,367,052 | +0.06(+1.53%) |
Sep 01, 2016 | 3.931 | 4.031 | 3.895 | 3.981 | 47,742,224 | +0.02(+0.56%) |
Aug 31, 2016 | 4.058 | 4.058 | 3.897 | 3.958 | 69,255,584 | -0.07(-1.77%) |
Aug 30, 2016 | 3.998 | 4.033 | 3.960 | 4.030 | 21,803,344 | +0.01(+0.36%) |
Aug 29, 2016 | 3.908 | 4.037 | 3.901 | 4.015 | 25,999,598 | +0.10(+2.46%) |
Aug 26, 2016 | 3.947 | 4.053 | 3.855 | 3.919 | 51,888,160 | +0.03(+0.64%) |
Aug 25, 2016 | 3.930 | 3.951 | 3.880 | 3.894 | 33,660,900 | -0.03(-0.73%) |
Aug 24, 2016 | 3.894 | 3.956 | 3.862 | 3.922 | 29,003,938 | -0.00(-0.09%) |
Aug 23, 2016 | 4.023 | 4.055 | 3.921 | 3.926 | 33,887,032 | -0.04(-0.99%) |
Aug 22, 2016 | 4.019 | 4.019 | 3.940 | 3.965 | 22,908,664 | -0.07(-1.77%) |
Aug 19, 2016 | 4.023 | 4.051 | 3.969 | 4.037 | 26,032,748 | -0.01(-0.35%) |
Aug 18, 2016 | 4.069 | 4.074 | 3.994 | 4.051 | 31,323,756 | -0.02(-0.61%) |
Aug 17, 2016 | 4.012 | 4.087 | 3.969 | 4.076 | 38,299,228 | +0.04(+0.88%) |
Aug 16, 2016 | 4.080 | 4.105 | 4.037 | 4.040 | 32,071,334 | -0.03(-0.79%) |
Aug 15, 2016 | 4.044 | 4.087 | 4.026 | 4.073 | 32,225,388 | +0.06(+1.62%) |
Aug 12, 2016 | 4.001 | 4.072 | 3.988 | 4.008 | 36,271,732 | -0.03(-0.70%) |
Aug 11, 2016 | 3.962 | 4.040 | 3.962 | 4.036 | 36,386,292 | +0.10(+2.43%) |
Aug 10, 2016 | 3.993 | 4.022 | 3.883 | 3.940 | 33,070,492 | -0.03(-0.72%) |
Aug 09, 2016 | 3.947 | 4.018 | 3.947 | 3.969 | 36,161,508 | +0.05(+1.36%) |
Aug 08, 2016 | 3.915 | 3.979 | 3.901 | 3.915 | 42,424,776 | -0.03(-0.81%) |
Aug 05, 2016 | 3.972 | 3.983 | 3.869 | 3.947 | 63,149,532 | +0.01(+0.27%) |
Aug 04, 2016 | 3.908 | 3.993 | 3.890 | 3.937 | 59,855,096 | +0.09(+2.31%) |
Aug 03, 2016 | 3.684 | 3.851 | 3.647 | 3.848 | 60,139,644 | +0.17(+4.54%) |
Aug 02, 2016 | 3.745 | 3.766 | 3.652 | 3.681 | 65,825,692 | +0.04(+1.07%) |