Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.398 | 4.413 | 4.340 | 4.351 | 66,328,964 | +0.14(+3.29%) |
Oct 28, 2016 | 4.234 | 4.274 | 4.161 | 4.212 | 34,381,264 | -0.01(-0.26%) |
Oct 27, 2016 | 4.227 | 4.292 | 4.186 | 4.223 | 45,674,384 | +0.05(+1.22%) |
Oct 26, 2016 | 4.139 | 4.214 | 4.125 | 4.172 | 28,228,096 | -0.02(-0.52%) |
Oct 25, 2016 | 4.165 | 4.214 | 4.106 | 4.194 | 26,847,008 | +0.02(+0.44%) |
Oct 24, 2016 | 4.234 | 4.234 | 4.176 | 4.176 | 19,790,500 | -0.02(-0.43%) |
Oct 21, 2016 | 4.157 | 4.207 | 4.157 | 4.194 | 21,947,462 | -0.02(-0.43%) |
Oct 20, 2016 | 4.136 | 4.249 | 4.128 | 4.212 | 26,403,590 | +0.05(+1.32%) |
Oct 19, 2016 | 4.198 | 4.216 | 4.143 | 4.157 | 36,207,324 | -0.05(-1.30%) |
Oct 18, 2016 | 4.168 | 4.227 | 4.088 | 4.212 | 35,755,176 | +0.11(+2.63%) |
Oct 17, 2016 | 4.032 | 4.108 | 4.028 | 4.104 | 52,038,088 | +0.06(+1.48%) |
Oct 14, 2016 | 4.048 | 4.066 | 4.018 | 4.045 | 35,681,904 | +0.04(+0.99%) |
Oct 13, 2016 | 3.906 | 4.018 | 3.866 | 4.005 | 38,268,416 | +0.09(+2.37%) |
Oct 12, 2016 | 3.906 | 3.970 | 3.876 | 3.912 | 26,303,578 | -0.03(-0.67%) |
Oct 11, 2016 | 3.902 | 3.942 | 3.884 | 3.939 | 41,888,260 | +0.01(+0.17%) |
Oct 10, 2016 | 3.959 | 3.978 | 3.910 | 3.932 | 34,237,144 | +0.01(+0.25%) |
Oct 07, 2016 | 3.922 | 3.949 | 3.849 | 3.922 | 37,775,076 | +0.04(+1.11%) |
Oct 06, 2016 | 3.836 | 3.892 | 3.813 | 3.879 | 33,051,252 | +0.03(+0.69%) |
Oct 05, 2016 | 3.783 | 3.862 | 3.770 | 3.852 | 38,136,476 | +0.13(+3.47%) |
Oct 04, 2016 | 3.763 | 3.780 | 3.703 | 3.723 | 65,829,460 | -0.04(-1.14%) |
Oct 03, 2016 | 3.647 | 3.771 | 3.634 | 3.766 | 38,724,944 | +0.14(+3.88%) |
Sep 30, 2016 | 3.665 | 3.674 | 3.596 | 3.626 | 36,350,976 | +0.00(+0.09%) |
Sep 29, 2016 | 3.755 | 3.775 | 3.609 | 3.622 | 30,383,616 | -0.14(-3.62%) |
Sep 28, 2016 | 3.722 | 3.771 | 3.665 | 3.758 | 24,109,340 | +0.04(+1.07%) |
Sep 27, 2016 | 3.649 | 3.725 | 3.619 | 3.718 | 41,621,964 | +0.07(+2.00%) |
Sep 26, 2016 | 3.639 | 3.679 | 3.614 | 3.645 | 36,385,612 | -0.03(-0.81%) |
Sep 23, 2016 | 3.698 | 3.727 | 3.655 | 3.675 | 20,415,316 | -0.04(-1.16%) |
Sep 22, 2016 | 3.738 | 3.795 | 3.675 | 3.718 | 30,259,234 | +0.04(+1.17%) |
Sep 21, 2016 | 3.626 | 3.685 | 3.544 | 3.675 | 35,947,720 | +0.10(+2.88%) |
Sep 20, 2016 | 3.612 | 3.635 | 3.566 | 3.572 | 17,489,756 | +0.03(+0.75%) |
Sep 19, 2016 | 3.582 | 3.622 | 3.539 | 3.546 | 20,570,690 | +0.03(+0.75%) |
Sep 16, 2016 | 3.553 | 3.559 | 3.471 | 3.519 | 41,428,392 | -0.06(-1.67%) |
Sep 15, 2016 | 3.503 | 3.601 | 3.460 | 3.579 | 30,416,580 | +0.10(+2.86%) |
Sep 14, 2016 | 3.480 | 3.533 | 3.463 | 3.480 | 26,104,180 | -0.01(-0.19%) |
Sep 13, 2016 | 3.569 | 3.589 | 3.458 | 3.486 | 40,920,892 | -0.16(-4.36%) |
Sep 12, 2016 | 3.510 | 3.652 | 3.483 | 3.645 | 35,530,576 | +0.10(+2.90%) |
Sep 09, 2016 | 3.662 | 3.665 | 3.543 | 3.543 | 45,461,356 | -0.24(-6.31%) |
Sep 08, 2016 | 3.831 | 3.838 | 3.765 | 3.781 | 61,227,308 | -0.01(-0.35%) |
Sep 07, 2016 | 3.804 | 3.811 | 3.718 | 3.795 | 60,151,648 | -0.04(-0.95%) |
Sep 06, 2016 | 3.738 | 3.831 | 3.715 | 3.831 | 36,867,692 | +0.08(+2.21%) |
Sep 02, 2016 | 3.745 | 3.748 | 3.748 | 3.748 | 64,010,528 | +0.06(+1.53%) |
Sep 01, 2016 | 3.645 | 3.738 | 3.612 | 3.692 | 51,476,452 | +0.02(+0.58%) |
Aug 31, 2016 | 3.763 | 3.763 | 3.614 | 3.670 | 74,686,800 | -0.07(-1.77%) |
Aug 30, 2016 | 3.707 | 3.740 | 3.672 | 3.737 | 23,513,222 | +0.01(+0.36%) |
Aug 29, 2016 | 3.624 | 3.743 | 3.617 | 3.723 | 28,038,558 | +0.09(+2.46%) |
Aug 26, 2016 | 3.660 | 3.758 | 3.574 | 3.634 | 55,957,372 | +0.02(+0.64%) |
Aug 25, 2016 | 3.644 | 3.664 | 3.597 | 3.611 | 36,300,680 | -0.03(-0.73%) |
Aug 24, 2016 | 3.611 | 3.669 | 3.581 | 3.637 | 31,278,508 | -0.00(-0.09%) |
Aug 23, 2016 | 3.730 | 3.760 | 3.636 | 3.641 | 36,544,548 | -0.04(-0.99%) |
Aug 22, 2016 | 3.727 | 3.727 | 3.654 | 3.677 | 24,705,224 | -0.07(-1.77%) |
Aug 19, 2016 | 3.730 | 3.756 | 3.680 | 3.743 | 28,074,310 | -0.01(-0.35%) |
Aug 18, 2016 | 3.773 | 3.778 | 3.703 | 3.756 | 33,780,252 | -0.02(-0.61%) |
Aug 17, 2016 | 3.720 | 3.790 | 3.680 | 3.780 | 41,302,760 | +0.03(+0.88%) |
Aug 16, 2016 | 3.783 | 3.806 | 3.743 | 3.747 | 34,586,456 | -0.03(-0.79%) |
Aug 15, 2016 | 3.750 | 3.790 | 3.733 | 3.776 | 34,752,592 | +0.08(+2.18%) |
Aug 12, 2016 | 3.689 | 3.755 | 3.678 | 3.696 | 39,332,864 | -0.03(-0.70%) |
Aug 11, 2016 | 3.653 | 3.725 | 3.653 | 3.722 | 39,457,092 | +0.09(+2.43%) |
Aug 10, 2016 | 3.683 | 3.709 | 3.581 | 3.634 | 35,861,456 | -0.03(-0.72%) |
Aug 09, 2016 | 3.640 | 3.706 | 3.640 | 3.660 | 39,213,336 | +0.05(+1.36%) |
Aug 08, 2016 | 3.611 | 3.670 | 3.598 | 3.611 | 46,005,192 | -0.03(-0.81%) |
Aug 05, 2016 | 3.663 | 3.673 | 3.568 | 3.640 | 68,478,992 | +0.01(+0.27%) |
Aug 04, 2016 | 3.604 | 3.683 | 3.588 | 3.630 | 64,906,528 | +0.08(+2.31%) |
Aug 03, 2016 | 3.398 | 3.552 | 3.363 | 3.548 | 65,215,092 | +0.15(+4.54%) |
Aug 02, 2016 | 3.453 | 3.473 | 3.368 | 3.394 | 71,381,008 | +0.04(+1.07%) |