Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.707 | 3.716 | 3.682 | 3.690 | 11,887,725 | +0.01(+0.23%) |
Nov 29, 2016 | 3.664 | 3.699 | 3.656 | 3.682 | 7,339,671 | +0.03(+0.70%) |
Nov 28, 2016 | 3.673 | 3.682 | 3.639 | 3.656 | 9,462,637 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,426,841 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.604 | 3.570 | 3.596 | 8,968,884 | +0.02(+0.48%) |
Nov 21, 2016 | 3.570 | 3.587 | 3.553 | 3.579 | 7,049,123 | +0.01(+0.24%) |
Nov 18, 2016 | 3.604 | 3.613 | 3.562 | 3.570 | 7,727,524 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,357,721 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.570 | 3.519 | 3.536 | 16,120,522 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.467 | 3.553 | 39,384,564 | -0.15(-3.94%) |
Nov 14, 2016 | 3.707 | 3.716 | 3.673 | 3.699 | 14,707,673 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.793 | 13,752,884 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.853 | 13,223,519 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.733 | 3.819 | 13,010,445 | +0.01(+0.23%) |
Nov 08, 2016 | 3.793 | 3.819 | 3.750 | 3.810 | 12,216,859 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.853 | 3.767 | 3.810 | 22,852,772 | +0.11(+3.02%) |
Nov 04, 2016 | 3.707 | 3.725 | 3.690 | 3.699 | 14,472,202 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.767 | 19,699,536 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.810 | 13,647,174 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.836 | 3.776 | 3.810 | 25,019,740 | -0.03(-0.89%) |
Oct 31, 2016 | 3.879 | 3.888 | 3.836 | 3.845 | 16,820,984 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.896 | 3.913 | 31,694,758 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.042 | 4.059 | 42,419,208 | -0.37(-8.33%) |
Oct 26, 2016 | 4.351 | 4.463 | 4.351 | 4.428 | 19,486,490 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.222 | 4.265 | 10,618,990 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.282 | 4.248 | 4.265 | 6,710,212 | +0.04(+1.02%) |
Oct 21, 2016 | 4.239 | 4.248 | 4.205 | 4.222 | 11,858,802 | -0.07(-1.60%) |
Oct 20, 2016 | 4.265 | 4.308 | 4.265 | 4.291 | 7,561,441 | +0.02(+0.40%) |
Oct 19, 2016 | 4.282 | 4.282 | 4.248 | 4.274 | 6,385,361 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.325 | 4.274 | 4.308 | 9,852,013 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.282 | 4.239 | 4.265 | 7,362,875 | +0.02(+0.40%) |
Oct 14, 2016 | 4.282 | 4.325 | 4.248 | 4.248 | 9,813,757 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.188 | 4.239 | 27,046,190 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.441 | 4.368 | 4.368 | 37,345,376 | -0.26(-5.57%) |
Oct 11, 2016 | 4.703 | 4.703 | 4.604 | 4.626 | 16,209,799 | -0.12(-2.53%) |
Oct 10, 2016 | 4.720 | 4.772 | 4.711 | 4.746 | 10,565,497 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.720 | 4.643 | 4.711 | 16,095,303 | -0.04(-0.90%) |
Oct 06, 2016 | 4.797 | 4.797 | 4.737 | 4.754 | 21,085,508 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.883 | 4.900 | 15,204,267 | -0.06(-1.21%) |
Oct 04, 2016 | 4.960 | 5.003 | 4.926 | 4.960 | 6,765,466 | +0.03(+0.52%) |
Oct 03, 2016 | 4.952 | 4.969 | 4.935 | 4.935 | 6,372,030 | -0.03(-0.69%) |
Sep 30, 2016 | 4.943 | 5.003 | 4.935 | 4.969 | 10,332,582 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.969 | 4.892 | 4.909 | 6,776,065 | -0.02(-0.35%) |
Sep 28, 2016 | 4.917 | 4.935 | 4.875 | 4.926 | 5,976,162 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.909 | 4.789 | 4.900 | 7,165,967 | +0.08(+1.60%) |
Sep 26, 2016 | 4.814 | 4.849 | 4.814 | 4.823 | 6,797,884 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.840 | 4.857 | 8,575,731 | -0.07(-1.39%) |
Sep 22, 2016 | 4.926 | 4.935 | 4.900 | 4.926 | 16,365,884 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.720 | 4.789 | 9,336,262 | +0.07(+1.45%) |
Sep 20, 2016 | 4.737 | 4.737 | 4.694 | 4.720 | 6,035,397 | -0.01(-0.18%) |
Sep 19, 2016 | 4.694 | 4.763 | 4.711 | 4.729 | 6,535,095 | +0.03(+0.73%) |
Sep 16, 2016 | 4.660 | 4.703 | 4.634 | 4.694 | 17,460,978 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.677 | 4.772 | 18,193,636 | +0.05(+1.09%) |
Sep 14, 2016 | 4.763 | 4.793 | 4.711 | 4.720 | 25,817,370 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.840 | 4.763 | 4.806 | 21,988,610 | -0.07(-1.41%) |
Sep 12, 2016 | 4.754 | 4.883 | 4.746 | 4.875 | 21,345,192 | -0.02(-0.35%) |
Sep 09, 2016 | 4.943 | 4.952 | 4.892 | 4.892 | 15,854,463 | -0.11(-2.23%) |
Sep 08, 2016 | 5.003 | 5.012 | 4.960 | 5.003 | 9,590,021 | -0.03(-0.68%) |
Sep 07, 2016 | 4.969 | 5.055 | 4.969 | 5.038 | 9,725,115 | +0.11(+2.26%) |
Sep 06, 2016 | 4.926 | 4.952 | 4.917 | 4.926 | 5,571,179 | -0.02(-0.35%) |
Sep 02, 2016 | 4.900 | 4.943 | 4.943 | 4.943 | 6,432,711 | +0.09(+1.77%) |