Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.002 | 5.174 | 4.990 | 5.044 | 72,619,128 | -0.04(-0.70%) |
Nov 29, 2016 | 5.169 | 5.222 | 5.020 | 5.079 | 86,095,336 | -0.33(-6.04%) |
Nov 28, 2016 | 5.014 | 5.454 | 4.990 | 5.406 | 103,898,792 | +0.40(+8.08%) |
Nov 25, 2016 | 4.943 | 5.014 | 4.842 | 5.002 | 41,026,120 | +0.02(+0.36%) |
Nov 23, 2016 | 4.984 | 4.984 | 4.984 | 0 | +0.06(+1.21%) | |
Nov 22, 2016 | 4.818 | 4.937 | 4.753 | 4.925 | 90,243,664 | +0.37(+8.22%) |
Nov 21, 2016 | 4.420 | 4.592 | 4.414 | 4.551 | 60,522,116 | +0.25(+5.80%) |
Nov 18, 2016 | 4.194 | 4.337 | 4.159 | 4.301 | 47,930,664 | -0.04(-0.96%) |
Nov 17, 2016 | 4.372 | 4.444 | 4.301 | 4.343 | 44,635,584 | +0.00(+0.00%) |
Nov 16, 2016 | 4.331 | 4.361 | 4.195 | 4.343 | 36,426,888 | -0.01(-0.14%) |
Nov 15, 2016 | 4.343 | 4.381 | 4.087 | 4.349 | 48,674,520 | -0.22(-4.81%) |
Nov 14, 2016 | 4.569 | 4.598 | 4.402 | 4.569 | 72,385,304 | +0.00(+0.00%) |
Nov 11, 2016 | 4.776 | 4.776 | 4.491 | 4.569 | 99,881,928 | -0.18(-3.87%) |
Nov 10, 2016 | 4.687 | 4.812 | 4.574 | 4.753 | 87,085,096 | +0.14(+3.09%) |
Nov 09, 2016 | 4.586 | 4.770 | 4.557 | 4.610 | 109,502,856 | +0.13(+2.92%) |
Nov 08, 2016 | 4.283 | 4.545 | 4.242 | 4.479 | 75,306,608 | +0.22(+5.16%) |
Nov 07, 2016 | 4.188 | 4.283 | 4.165 | 4.260 | 54,595,928 | +0.30(+7.50%) |
Nov 04, 2016 | 3.957 | 4.052 | 3.915 | 3.963 | 41,288,580 | -0.05(-1.33%) |
Nov 03, 2016 | 4.111 | 4.141 | 3.998 | 4.016 | 49,820,852 | +0.02(+0.60%) |
Nov 02, 2016 | 4.052 | 4.099 | 3.980 | 3.992 | 46,485,328 | -0.11(-2.61%) |
Nov 01, 2016 | 4.153 | 4.176 | 3.945 | 4.099 | 58,909,772 | -0.01(-0.29%) |
Oct 31, 2016 | 4.117 | 4.141 | 4.022 | 4.111 | 40,327,276 | +0.01(+0.29%) |
Oct 28, 2016 | 4.147 | 4.188 | 4.075 | 4.099 | 49,407,988 | -0.03(-0.72%) |
Oct 27, 2016 | 4.170 | 4.188 | 4.058 | 4.129 | 71,345,000 | +0.02(+0.58%) |
Oct 26, 2016 | 4.028 | 4.129 | 3.939 | 4.105 | 77,757,480 | +0.07(+1.77%) |
Oct 25, 2016 | 3.909 | 4.058 | 3.909 | 4.034 | 94,451,424 | +0.18(+4.62%) |
Oct 24, 2016 | 3.844 | 3.909 | 3.790 | 3.856 | 58,117,020 | +0.14(+3.67%) |
Oct 21, 2016 | 3.570 | 3.778 | 3.541 | 3.719 | 76,059,520 | +0.14(+3.81%) |
Oct 20, 2016 | 3.517 | 3.606 | 3.487 | 3.582 | 44,019,104 | +0.11(+3.25%) |
Oct 19, 2016 | 3.481 | 3.529 | 3.437 | 3.469 | 25,229,920 | +0.00(+0.00%) |
Oct 18, 2016 | 3.455 | 3.505 | 3.401 | 3.469 | 39,874,980 | +0.10(+2.82%) |
Oct 17, 2016 | 3.327 | 3.416 | 3.327 | 3.374 | 22,463,598 | +0.06(+1.79%) |
Oct 14, 2016 | 3.380 | 3.416 | 3.303 | 3.315 | 49,008,528 | +0.03(+0.90%) |
Oct 13, 2016 | 3.357 | 3.357 | 3.273 | 3.285 | 82,513,840 | -0.17(-4.98%) |
Oct 12, 2016 | 3.404 | 3.527 | 3.392 | 3.458 | 40,745,576 | +0.02(+0.69%) |
Oct 11, 2016 | 3.511 | 3.517 | 3.383 | 3.434 | 42,833,992 | -0.07(-1.87%) |
Oct 10, 2016 | 3.368 | 3.529 | 3.345 | 3.499 | 52,699,972 | +0.19(+5.75%) |
Oct 07, 2016 | 3.368 | 3.380 | 3.250 | 3.309 | 55,444,644 | +0.04(+1.09%) |
Oct 06, 2016 | 3.256 | 3.309 | 3.244 | 3.273 | 22,108,076 | -0.01(-0.36%) |
Oct 05, 2016 | 3.291 | 3.312 | 3.244 | 3.285 | 26,973,270 | +0.05(+1.47%) |
Oct 04, 2016 | 3.357 | 3.386 | 3.199 | 3.238 | 38,276,420 | -0.12(-3.71%) |
Oct 03, 2016 | 3.291 | 3.386 | 3.259 | 3.363 | 27,071,146 | +0.10(+2.91%) |
Sep 30, 2016 | 3.303 | 3.323 | 3.226 | 3.267 | 22,763,296 | -0.02(-0.54%) |
Sep 29, 2016 | 3.363 | 3.410 | 3.262 | 3.285 | 32,755,684 | -0.07(-2.12%) |
Sep 28, 2016 | 3.273 | 3.363 | 3.226 | 3.357 | 31,608,656 | +0.12(+3.86%) |
Sep 27, 2016 | 3.155 | 3.238 | 3.131 | 3.232 | 18,759,704 | +0.04(+1.12%) |
Sep 26, 2016 | 3.208 | 3.247 | 3.178 | 3.196 | 22,172,108 | -0.02(-0.74%) |
Sep 23, 2016 | 3.202 | 3.297 | 3.196 | 3.220 | 25,276,794 | +0.00(+0.00%) |
Sep 22, 2016 | 3.309 | 3.345 | 3.190 | 3.220 | 44,146,568 | -0.03(-0.91%) |
Sep 21, 2016 | 3.166 | 3.256 | 3.137 | 3.250 | 53,582,456 | +0.21(+7.05%) |
Sep 20, 2016 | 3.042 | 3.068 | 2.994 | 3.036 | 24,478,254 | +0.02(+0.59%) |
Sep 19, 2016 | 3.065 | 3.083 | 2.994 | 3.018 | 40,313,248 | +0.03(+0.99%) |
Sep 16, 2016 | 2.947 | 3.006 | 2.917 | 2.988 | 36,105,160 | +0.00(+0.00%) |
Sep 15, 2016 | 2.976 | 3.042 | 2.911 | 2.988 | 39,019,484 | +0.01(+0.20%) |
Sep 14, 2016 | 2.947 | 3.030 | 2.923 | 2.982 | 28,184,246 | +0.04(+1.41%) |
Sep 13, 2016 | 3.101 | 3.101 | 2.887 | 2.941 | 68,009,024 | -0.27(-8.33%) |
Sep 12, 2016 | 3.018 | 3.220 | 3.006 | 3.208 | 44,739,628 | +0.12(+4.05%) |
Sep 09, 2016 | 3.232 | 3.244 | 3.060 | 3.083 | 44,573,788 | -0.21(-6.32%) |
Sep 08, 2016 | 3.368 | 3.392 | 3.267 | 3.291 | 35,677,060 | -0.06(-1.77%) |
Sep 07, 2016 | 3.291 | 3.357 | 3.285 | 3.351 | 33,628,844 | -0.05(-1.40%) |
Sep 06, 2016 | 3.262 | 3.398 | 3.232 | 3.398 | 41,386,964 | +0.07(+2.14%) |
Sep 02, 2016 | 3.262 | 3.327 | 3.327 | 3.327 | 43,434,692 | +0.12(+3.90%) |