Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.914 | 3.918 | 3.788 | 3.792 | 39,486,080 | +0.00(+0.00%) |
Nov 29, 2016 | 3.838 | 3.861 | 3.762 | 3.792 | 52,271,236 | -0.09(-2.35%) |
Nov 28, 2016 | 3.815 | 3.914 | 3.800 | 3.883 | 29,188,510 | +0.11(+3.02%) |
Nov 25, 2016 | 3.800 | 3.836 | 3.754 | 3.769 | 9,630,147 | -0.16(-4.06%) |
Nov 23, 2016 | 3.929 | 3.929 | 3.929 | 0 | +0.08(+2.17%) | |
Nov 22, 2016 | 3.990 | 3.997 | 3.845 | 3.845 | 30,898,068 | -0.09(-2.32%) |
Nov 21, 2016 | 3.899 | 3.944 | 3.891 | 3.937 | 14,162,136 | +0.09(+2.37%) |
Nov 18, 2016 | 3.914 | 3.918 | 3.792 | 3.845 | 33,870,812 | -0.03(-0.78%) |
Nov 17, 2016 | 3.914 | 3.944 | 3.872 | 3.876 | 17,715,788 | -0.05(-1.35%) |
Nov 16, 2016 | 3.876 | 3.952 | 3.876 | 3.929 | 29,221,080 | +0.01(+0.19%) |
Nov 15, 2016 | 3.883 | 3.937 | 3.853 | 3.921 | 15,870,884 | +0.11(+2.99%) |
Nov 14, 2016 | 3.800 | 3.838 | 3.769 | 3.807 | 49,614,144 | -0.08(-2.15%) |
Nov 11, 2016 | 3.914 | 3.967 | 3.826 | 3.891 | 40,036,340 | -0.14(-3.58%) |
Nov 10, 2016 | 4.005 | 4.058 | 3.921 | 4.035 | 43,820,140 | -0.13(-3.10%) |
Nov 09, 2016 | 4.142 | 4.244 | 4.142 | 4.165 | 28,595,186 | -0.14(-3.18%) |
Nov 08, 2016 | 4.225 | 4.317 | 4.180 | 4.301 | 22,699,462 | +0.07(+1.62%) |
Nov 07, 2016 | 4.248 | 4.267 | 4.218 | 4.233 | 19,673,416 | +0.11(+2.58%) |
Nov 04, 2016 | 4.180 | 4.199 | 4.111 | 4.127 | 44,156,012 | -0.03(-0.73%) |
Nov 03, 2016 | 4.309 | 4.313 | 4.157 | 4.157 | 53,325,160 | -0.06(-1.44%) |
Nov 02, 2016 | 4.271 | 4.294 | 4.187 | 4.218 | 19,932,350 | -0.06(-1.42%) |
Nov 01, 2016 | 4.423 | 4.434 | 4.279 | 4.279 | 36,301,680 | -0.17(-3.80%) |
Oct 31, 2016 | 4.478 | 4.493 | 4.421 | 4.447 | 24,856,860 | -0.02(-0.51%) |
Oct 28, 2016 | 4.485 | 4.553 | 4.455 | 4.470 | 46,376,964 | -0.17(-3.73%) |
Oct 27, 2016 | 4.689 | 4.700 | 4.621 | 4.643 | 16,951,330 | -0.05(-0.96%) |
Oct 26, 2016 | 4.674 | 4.734 | 4.659 | 4.689 | 17,681,008 | -0.01(-0.16%) |
Oct 25, 2016 | 4.719 | 4.726 | 4.689 | 4.696 | 13,441,701 | -0.02(-0.48%) |
Oct 24, 2016 | 4.764 | 4.779 | 4.719 | 4.719 | 11,893,246 | +0.00(+0.00%) |
Oct 21, 2016 | 4.659 | 4.734 | 4.647 | 4.719 | 36,615,828 | +0.02(+0.48%) |
Oct 20, 2016 | 4.651 | 4.711 | 4.643 | 4.696 | 9,159,785 | +0.02(+0.48%) |
Oct 19, 2016 | 4.636 | 4.674 | 4.613 | 4.674 | 14,671,271 | +0.06(+1.31%) |
Oct 18, 2016 | 4.628 | 4.666 | 4.606 | 4.613 | 16,645,361 | +0.03(+0.66%) |
Oct 17, 2016 | 4.568 | 4.636 | 4.561 | 4.583 | 12,243,401 | -0.01(-0.16%) |
Oct 14, 2016 | 4.553 | 4.606 | 4.545 | 4.591 | 19,311,122 | +0.05(+1.16%) |
Oct 13, 2016 | 4.493 | 4.561 | 4.455 | 4.538 | 20,964,038 | +0.02(+0.50%) |
Oct 12, 2016 | 4.553 | 4.583 | 4.489 | 4.515 | 14,783,349 | -0.04(-0.83%) |
Oct 11, 2016 | 4.583 | 4.606 | 4.523 | 4.553 | 21,539,858 | -0.05(-0.98%) |
Oct 10, 2016 | 4.598 | 4.621 | 4.583 | 4.598 | 6,192,449 | +0.03(+0.66%) |
Oct 07, 2016 | 4.621 | 4.621 | 4.530 | 4.568 | 18,937,576 | -0.02(-0.33%) |
Oct 06, 2016 | 4.538 | 4.598 | 4.523 | 4.583 | 8,285,209 | +0.01(+0.16%) |
Oct 05, 2016 | 4.568 | 4.598 | 4.538 | 4.576 | 6,939,959 | +0.08(+1.85%) |
Oct 04, 2016 | 4.583 | 4.613 | 4.493 | 4.493 | 17,046,002 | -0.13(-2.77%) |
Oct 03, 2016 | 4.591 | 4.628 | 4.576 | 4.621 | 13,435,976 | +0.03(+0.66%) |
Sep 30, 2016 | 4.598 | 4.636 | 4.561 | 4.591 | 11,476,470 | +0.05(+1.00%) |
Sep 29, 2016 | 4.613 | 4.643 | 4.515 | 4.545 | 15,028,304 | -0.09(-1.95%) |
Sep 28, 2016 | 4.591 | 4.651 | 4.561 | 4.636 | 7,522,951 | +0.05(+0.99%) |
Sep 27, 2016 | 4.561 | 4.591 | 4.515 | 4.591 | 10,857,604 | +0.06(+1.33%) |
Sep 26, 2016 | 4.530 | 4.553 | 4.508 | 4.530 | 11,190,243 | -0.05(-0.99%) |
Sep 23, 2016 | 4.598 | 4.621 | 4.561 | 4.576 | 10,161,283 | -0.02(-0.33%) |
Sep 22, 2016 | 4.598 | 4.643 | 4.572 | 4.591 | 11,345,209 | +0.04(+0.83%) |
Sep 21, 2016 | 4.515 | 4.576 | 4.463 | 4.553 | 19,318,184 | +0.07(+1.51%) |
Sep 20, 2016 | 4.500 | 4.515 | 4.463 | 4.485 | 11,067,734 | +0.03(+0.68%) |
Sep 19, 2016 | 4.493 | 4.500 | 4.432 | 4.455 | 14,891,735 | +0.01(+0.17%) |
Sep 16, 2016 | 4.447 | 4.470 | 4.402 | 4.447 | 19,624,042 | -0.05(-1.17%) |
Sep 15, 2016 | 4.455 | 4.508 | 4.410 | 4.500 | 16,656,155 | +0.07(+1.53%) |
Sep 14, 2016 | 4.357 | 4.478 | 4.357 | 4.432 | 36,116,200 | +0.05(+1.03%) |
Sep 13, 2016 | 4.485 | 4.515 | 4.357 | 4.387 | 40,605,664 | -0.20(-4.28%) |
Sep 12, 2016 | 4.500 | 4.591 | 4.485 | 4.583 | 37,364,620 | +0.07(+1.50%) |
Sep 09, 2016 | 4.576 | 4.598 | 4.515 | 4.515 | 29,018,772 | -0.19(-4.01%) |
Sep 08, 2016 | 4.696 | 4.711 | 4.628 | 4.704 | 28,315,726 | +0.03(+0.65%) |
Sep 07, 2016 | 4.689 | 4.711 | 4.636 | 4.674 | 13,667,099 | -0.04(-0.80%) |
Sep 06, 2016 | 4.613 | 4.711 | 4.591 | 4.711 | 28,780,924 | +0.09(+1.96%) |
Sep 02, 2016 | 4.628 | 4.621 | 4.621 | 4.621 | 20,291,266 | +0.03(+0.66%) |