Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.044 | 4.070 | 3.991 | 4.000 | 35,827,900 | -0.04(-0.87%) |
Nov 29, 2016 | 3.991 | 4.053 | 3.983 | 4.035 | 41,663,688 | +0.06(+1.54%) |
Nov 28, 2016 | 4.009 | 4.035 | 3.974 | 3.974 | 24,343,512 | -0.06(-1.41%) |
Nov 25, 2016 | 4.018 | 4.053 | 4.009 | 4.031 | 12,185,963 | +0.01(+0.33%) |
Nov 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 4.009 | 4.070 | 3.974 | 4.035 | 34,881,644 | +0.04(+0.88%) |
Nov 21, 2016 | 3.991 | 4.018 | 3.983 | 4.000 | 34,780,620 | +0.01(+0.22%) |
Nov 18, 2016 | 3.991 | 4.044 | 3.991 | 3.991 | 20,374,762 | -0.02(-0.44%) |
Nov 17, 2016 | 3.948 | 4.018 | 3.939 | 4.009 | 24,905,362 | +0.05(+1.33%) |
Nov 16, 2016 | 4.000 | 4.009 | 3.948 | 3.956 | 50,313,276 | -0.05(-1.31%) |
Nov 15, 2016 | 3.930 | 4.026 | 3.886 | 4.009 | 90,413,464 | +0.08(+2.12%) |
Nov 14, 2016 | 3.816 | 3.991 | 3.816 | 3.926 | 88,284,488 | +0.11(+2.87%) |
Nov 11, 2016 | 3.746 | 3.834 | 3.738 | 3.816 | 53,912,620 | +0.04(+1.16%) |
Nov 10, 2016 | 3.764 | 3.825 | 3.746 | 3.773 | 72,677,312 | +0.02(+0.47%) |
Nov 09, 2016 | 3.624 | 3.790 | 3.615 | 3.755 | 74,929,792 | +0.02(+0.47%) |
Nov 08, 2016 | 3.685 | 3.755 | 3.685 | 3.738 | 57,019,580 | +0.05(+1.31%) |
Nov 07, 2016 | 3.641 | 3.694 | 3.632 | 3.689 | 44,348,824 | +0.07(+2.06%) |
Nov 04, 2016 | 3.598 | 3.650 | 3.589 | 3.615 | 53,116,564 | +0.01(+0.24%) |
Nov 03, 2016 | 3.615 | 3.632 | 3.598 | 3.606 | 54,124,516 | +0.00(+0.00%) |
Nov 02, 2016 | 3.632 | 3.650 | 3.598 | 3.606 | 49,387,248 | -0.03(-0.72%) |
Nov 01, 2016 | 3.650 | 3.656 | 3.615 | 3.632 | 60,205,036 | -0.01(-0.24%) |
Oct 31, 2016 | 3.589 | 3.641 | 3.580 | 3.641 | 58,925,044 | +0.05(+1.46%) |
Oct 28, 2016 | 3.571 | 3.624 | 3.571 | 3.589 | 87,022,536 | +0.00(+0.00%) |
Oct 27, 2016 | 3.729 | 3.729 | 3.554 | 3.589 | 125,648,912 | -0.11(-3.07%) |
Oct 26, 2016 | 3.659 | 3.711 | 3.641 | 3.702 | 73,531,808 | +0.04(+1.19%) |
Oct 25, 2016 | 3.632 | 3.659 | 3.624 | 3.659 | 42,186,568 | +0.01(+0.24%) |
Oct 24, 2016 | 3.632 | 3.659 | 3.624 | 3.650 | 65,637,496 | +0.03(+0.72%) |
Oct 21, 2016 | 3.606 | 3.624 | 3.589 | 3.624 | 30,090,076 | +0.02(+0.48%) |
Oct 20, 2016 | 3.615 | 3.632 | 3.598 | 3.606 | 52,731,376 | -0.00(-0.12%) |
Oct 19, 2016 | 3.580 | 3.624 | 3.580 | 3.611 | 39,339,288 | +0.03(+0.85%) |
Oct 18, 2016 | 3.598 | 3.615 | 3.580 | 3.580 | 38,010,784 | -0.01(-0.24%) |
Oct 17, 2016 | 3.589 | 3.606 | 3.563 | 3.589 | 60,110,380 | +0.00(+0.00%) |
Oct 14, 2016 | 3.589 | 3.615 | 3.580 | 3.589 | 51,924,096 | +0.01(+0.24%) |
Oct 13, 2016 | 3.571 | 3.589 | 3.536 | 3.580 | 49,245,812 | +0.00(+0.00%) |
Oct 12, 2016 | 3.571 | 3.589 | 3.554 | 3.580 | 48,132,776 | +0.02(+0.49%) |
Oct 11, 2016 | 3.615 | 3.615 | 3.554 | 3.563 | 51,032,364 | -0.05(-1.33%) |
Oct 10, 2016 | 3.632 | 3.650 | 3.606 | 3.611 | 37,619,840 | -0.02(-0.60%) |
Oct 07, 2016 | 3.641 | 3.641 | 3.598 | 3.632 | 46,571,620 | +0.00(+0.12%) |
Oct 06, 2016 | 3.632 | 3.641 | 3.615 | 3.628 | 36,288,252 | -0.00(-0.12%) |
Oct 05, 2016 | 3.650 | 3.659 | 3.632 | 3.632 | 35,472,684 | -0.02(-0.48%) |
Oct 04, 2016 | 3.667 | 3.685 | 3.624 | 3.650 | 50,784,948 | -0.01(-0.24%) |
Oct 03, 2016 | 3.641 | 3.676 | 3.641 | 3.659 | 54,147,516 | +0.02(+0.48%) |
Sep 30, 2016 | 3.641 | 3.659 | 3.624 | 3.641 | 43,316,864 | +0.02(+0.60%) |
Sep 29, 2016 | 3.632 | 3.667 | 3.615 | 3.619 | 52,806,692 | -0.02(-0.48%) |
Sep 28, 2016 | 3.632 | 3.650 | 3.624 | 3.637 | 52,046,944 | +0.00(+0.12%) |
Sep 27, 2016 | 3.632 | 3.659 | 3.624 | 3.632 | 25,202,584 | -0.00(-0.12%) |
Sep 26, 2016 | 3.650 | 3.659 | 3.628 | 3.637 | 51,060,228 | -0.03(-0.95%) |
Sep 23, 2016 | 3.667 | 3.685 | 3.650 | 3.672 | 49,280,052 | +0.00(+0.00%) |
Sep 22, 2016 | 3.659 | 3.685 | 3.650 | 3.672 | 56,475,612 | +0.03(+0.72%) |
Sep 21, 2016 | 3.606 | 3.659 | 3.598 | 3.646 | 59,245,008 | +0.04(+1.09%) |
Sep 20, 2016 | 3.615 | 3.632 | 3.589 | 3.606 | 46,050,520 | -0.01(-0.24%) |
Sep 19, 2016 | 3.598 | 3.641 | 3.589 | 3.615 | 60,013,444 | +0.03(+0.73%) |
Sep 16, 2016 | 3.624 | 3.624 | 3.580 | 3.589 | 67,867,904 | -0.05(-1.32%) |
Sep 15, 2016 | 3.571 | 3.641 | 3.554 | 3.637 | 64,953,324 | +0.07(+1.83%) |
Sep 14, 2016 | 3.571 | 3.598 | 3.554 | 3.571 | 56,974,256 | +0.00(+0.00%) |
Sep 13, 2016 | 3.598 | 3.624 | 3.554 | 3.571 | 73,236,800 | -0.04(-1.21%) |
Sep 12, 2016 | 3.571 | 3.632 | 3.554 | 3.615 | 54,685,896 | +0.03(+0.98%) |
Sep 09, 2016 | 3.659 | 3.667 | 3.584 | 3.580 | 63,146,372 | -0.08(-2.26%) |
Sep 08, 2016 | 3.641 | 3.676 | 3.624 | 3.663 | 51,417,892 | +0.02(+0.48%) |
Sep 07, 2016 | 3.632 | 3.659 | 3.624 | 3.646 | 68,466,856 | +0.01(+0.36%) |
Sep 06, 2016 | 3.641 | 3.650 | 3.615 | 3.632 | 74,195,640 | -0.02(-0.48%) |
Sep 02, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 65,426,552 | +0.03(+0.72%) |