Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.724 | 2.765 | 2.658 | 2.708 | 15,807,404 | -0.07(-2.37%) |
Nov 29, 2016 | 2.691 | 2.819 | 2.683 | 2.773 | 13,060,915 | +0.00(+0.00%) |
Nov 28, 2016 | 2.675 | 2.782 | 2.621 | 2.773 | 19,599,682 | +0.16(+6.31%) |
Nov 25, 2016 | 2.642 | 2.675 | 2.592 | 2.609 | 7,252,639 | +0.00(+0.00%) |
Nov 23, 2016 | 2.609 | 2.609 | 2.609 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.798 | 2.856 | 2.732 | 2.831 | 15,434,258 | +0.01(+0.29%) |
Nov 21, 2016 | 2.839 | 2.905 | 2.790 | 2.823 | 15,470,679 | +0.03(+1.18%) |
Nov 18, 2016 | 2.839 | 2.905 | 2.741 | 2.790 | 18,237,784 | -0.14(-4.78%) |
Nov 17, 2016 | 3.029 | 3.074 | 2.839 | 2.930 | 24,340,606 | -0.04(-1.39%) |
Nov 16, 2016 | 2.955 | 2.979 | 2.880 | 2.971 | 15,523,898 | +0.02(+0.56%) |
Nov 15, 2016 | 2.765 | 2.963 | 2.753 | 2.955 | 18,127,954 | +0.19(+6.85%) |
Nov 14, 2016 | 2.576 | 2.897 | 2.551 | 2.765 | 26,555,918 | +0.09(+3.38%) |
Nov 11, 2016 | 2.946 | 2.963 | 2.667 | 2.675 | 23,158,298 | -0.27(-9.22%) |
Nov 10, 2016 | 3.251 | 3.259 | 2.922 | 2.946 | 24,053,782 | -0.33(-10.05%) |
Nov 09, 2016 | 3.506 | 3.514 | 3.185 | 3.276 | 21,647,526 | +0.06(+1.79%) |
Nov 08, 2016 | 3.267 | 3.341 | 3.169 | 3.218 | 19,527,190 | -0.02(-0.76%) |
Nov 07, 2016 | 3.267 | 3.333 | 3.243 | 3.243 | 12,592,576 | -0.14(-4.14%) |
Nov 04, 2016 | 3.506 | 3.514 | 3.366 | 3.383 | 18,149,652 | -0.08(-2.38%) |
Nov 03, 2016 | 3.308 | 3.477 | 3.210 | 3.465 | 18,272,986 | +0.26(+7.95%) |
Nov 02, 2016 | 3.358 | 3.399 | 3.148 | 3.210 | 23,022,050 | -0.05(-1.52%) |
Nov 01, 2016 | 3.276 | 3.354 | 3.243 | 3.259 | 14,873,604 | +0.08(+2.59%) |
Oct 31, 2016 | 3.086 | 3.193 | 3.045 | 3.177 | 11,627,735 | +0.10(+3.21%) |
Oct 28, 2016 | 3.045 | 3.160 | 3.012 | 3.078 | 15,954,918 | +0.00(+0.00%) |
Oct 27, 2016 | 3.148 | 3.160 | 3.020 | 3.078 | 16,232,292 | -0.04(-1.32%) |
Oct 26, 2016 | 3.218 | 3.218 | 3.025 | 3.119 | 17,699,610 | -0.09(-2.82%) |
Oct 25, 2016 | 3.127 | 3.267 | 3.078 | 3.210 | 25,491,920 | +0.12(+4.00%) |
Oct 24, 2016 | 3.276 | 3.276 | 3.012 | 3.086 | 27,192,194 | -0.14(-4.34%) |
Oct 21, 2016 | 3.185 | 3.230 | 3.152 | 3.226 | 18,059,930 | +0.00(+0.00%) |
Oct 20, 2016 | 3.177 | 3.226 | 3.086 | 3.226 | 13,826,268 | +0.07(+2.08%) |
Oct 19, 2016 | 3.177 | 3.234 | 3.103 | 3.160 | 21,191,272 | +0.07(+2.40%) |
Oct 18, 2016 | 3.086 | 3.103 | 3.029 | 3.086 | 14,714,484 | +0.07(+2.46%) |
Oct 17, 2016 | 2.987 | 3.062 | 2.946 | 3.012 | 15,896,617 | +0.03(+1.10%) |
Oct 14, 2016 | 3.020 | 3.094 | 2.955 | 2.979 | 17,139,108 | -0.11(-3.47%) |
Oct 13, 2016 | 3.029 | 3.177 | 2.987 | 3.086 | 19,596,164 | +0.04(+1.35%) |
Oct 12, 2016 | 3.012 | 3.094 | 2.922 | 3.045 | 22,488,760 | +0.09(+3.06%) |
Oct 11, 2016 | 2.922 | 3.004 | 2.889 | 2.955 | 17,198,642 | -0.04(-1.37%) |
Oct 10, 2016 | 2.963 | 3.025 | 2.930 | 2.996 | 17,481,108 | +0.10(+3.41%) |
Oct 07, 2016 | 3.037 | 3.037 | 2.839 | 2.897 | 21,259,164 | +0.02(+0.57%) |
Oct 06, 2016 | 2.872 | 2.946 | 2.815 | 2.880 | 22,074,364 | -0.11(-3.58%) |
Oct 05, 2016 | 3.045 | 3.062 | 2.889 | 2.987 | 22,218,870 | +0.04(+1.40%) |
Oct 04, 2016 | 3.234 | 3.251 | 2.930 | 2.946 | 36,507,876 | -0.44(-13.11%) |
Oct 03, 2016 | 3.440 | 3.490 | 3.341 | 3.391 | 14,997,521 | -0.07(-2.14%) |
Sep 30, 2016 | 3.580 | 3.596 | 3.448 | 3.465 | 17,655,328 | -0.05(-1.41%) |
Sep 29, 2016 | 3.506 | 3.555 | 3.432 | 3.514 | 13,034,768 | -0.03(-0.93%) |
Sep 28, 2016 | 3.473 | 3.577 | 3.391 | 3.547 | 16,884,990 | +0.07(+2.13%) |
Sep 27, 2016 | 3.473 | 3.514 | 3.407 | 3.473 | 16,612,130 | -0.03(-0.94%) |
Sep 26, 2016 | 3.547 | 3.617 | 3.498 | 3.506 | 15,496,866 | -0.03(-0.93%) |
Sep 23, 2016 | 3.613 | 3.662 | 3.498 | 3.539 | 16,578,073 | -0.11(-2.93%) |
Sep 22, 2016 | 3.769 | 3.794 | 3.588 | 3.646 | 20,533,482 | -0.05(-1.34%) |
Sep 21, 2016 | 3.539 | 3.728 | 3.473 | 3.695 | 23,509,792 | +0.26(+7.67%) |
Sep 20, 2016 | 3.399 | 3.448 | 3.358 | 3.432 | 12,437,281 | +0.05(+1.46%) |
Sep 19, 2016 | 3.415 | 3.440 | 3.358 | 3.383 | 14,018,304 | +0.02(+0.49%) |
Sep 16, 2016 | 3.358 | 3.448 | 3.284 | 3.366 | 24,765,984 | -0.03(-0.97%) |
Sep 15, 2016 | 3.341 | 3.481 | 3.271 | 3.399 | 23,575,204 | +0.07(+1.98%) |
Sep 14, 2016 | 3.354 | 3.415 | 3.284 | 3.333 | 20,349,146 | +0.02(+0.75%) |
Sep 13, 2016 | 3.440 | 3.457 | 3.251 | 3.308 | 26,089,236 | -0.20(-5.63%) |
Sep 12, 2016 | 3.341 | 3.555 | 3.308 | 3.506 | 21,892,848 | +0.09(+2.65%) |
Sep 09, 2016 | 3.555 | 3.580 | 3.374 | 3.415 | 32,573,862 | -0.22(-6.11%) |
Sep 08, 2016 | 3.703 | 3.769 | 3.617 | 3.638 | 20,974,032 | -0.09(-2.43%) |
Sep 07, 2016 | 3.786 | 3.802 | 3.613 | 3.728 | 27,858,096 | -0.04(-1.09%) |
Sep 06, 2016 | 3.728 | 3.799 | 3.662 | 3.769 | 28,409,566 | +0.14(+3.85%) |
Sep 02, 2016 | 3.588 | 3.629 | 3.629 | 3.629 | 21,395,518 | +0.19(+5.50%) |