Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.665 | 3.674 | 3.596 | 3.626 | 36,350,728 | +0.00(+0.09%) |
Sep 29, 2016 | 3.755 | 3.775 | 3.609 | 3.622 | 30,383,408 | -0.14(-3.62%) |
Sep 28, 2016 | 3.722 | 3.771 | 3.665 | 3.758 | 24,109,176 | +0.04(+1.07%) |
Sep 27, 2016 | 3.649 | 3.725 | 3.619 | 3.718 | 41,621,680 | +0.07(+2.00%) |
Sep 26, 2016 | 3.639 | 3.679 | 3.614 | 3.645 | 36,385,364 | -0.03(-0.81%) |
Sep 23, 2016 | 3.698 | 3.727 | 3.655 | 3.675 | 20,415,176 | -0.04(-1.16%) |
Sep 22, 2016 | 3.738 | 3.795 | 3.675 | 3.718 | 30,259,028 | +0.04(+1.17%) |
Sep 21, 2016 | 3.626 | 3.685 | 3.544 | 3.675 | 35,947,472 | +0.10(+2.88%) |
Sep 20, 2016 | 3.612 | 3.635 | 3.566 | 3.572 | 17,489,638 | +0.03(+0.75%) |
Sep 19, 2016 | 3.582 | 3.622 | 3.539 | 3.546 | 20,570,550 | +0.03(+0.75%) |
Sep 16, 2016 | 3.553 | 3.559 | 3.471 | 3.519 | 41,428,108 | -0.06(-1.67%) |
Sep 15, 2016 | 3.503 | 3.601 | 3.460 | 3.579 | 30,416,372 | +0.10(+2.86%) |
Sep 14, 2016 | 3.480 | 3.533 | 3.463 | 3.480 | 26,104,002 | -0.01(-0.19%) |
Sep 13, 2016 | 3.569 | 3.589 | 3.458 | 3.486 | 40,920,612 | -0.16(-4.36%) |
Sep 12, 2016 | 3.510 | 3.652 | 3.483 | 3.645 | 35,530,336 | +0.10(+2.90%) |
Sep 09, 2016 | 3.662 | 3.665 | 3.543 | 3.543 | 45,461,044 | -0.24(-6.31%) |
Sep 08, 2016 | 3.831 | 3.838 | 3.765 | 3.781 | 61,226,888 | -0.01(-0.35%) |
Sep 07, 2016 | 3.804 | 3.811 | 3.718 | 3.795 | 60,151,236 | -0.04(-0.95%) |
Sep 06, 2016 | 3.738 | 3.831 | 3.715 | 3.831 | 36,867,440 | +0.08(+2.21%) |
Sep 02, 2016 | 3.745 | 3.748 | 3.748 | 3.748 | 64,010,092 | +0.06(+1.53%) |
Sep 01, 2016 | 3.645 | 3.738 | 3.612 | 3.692 | 51,476,100 | +0.02(+0.58%) |
Aug 31, 2016 | 3.763 | 3.763 | 3.614 | 3.670 | 74,686,304 | -0.07(-1.77%) |
Aug 30, 2016 | 3.707 | 3.740 | 3.672 | 3.737 | 23,513,066 | +0.01(+0.36%) |
Aug 29, 2016 | 3.624 | 3.743 | 3.617 | 3.723 | 28,038,372 | +0.09(+2.46%) |
Aug 26, 2016 | 3.660 | 3.758 | 3.574 | 3.634 | 55,957,000 | +0.02(+0.64%) |
Aug 25, 2016 | 3.644 | 3.664 | 3.598 | 3.611 | 36,300,440 | -0.03(-0.73%) |
Aug 24, 2016 | 3.611 | 3.669 | 3.581 | 3.637 | 31,278,300 | -0.00(-0.09%) |
Aug 23, 2016 | 3.730 | 3.760 | 3.636 | 3.641 | 36,544,304 | -0.04(-0.99%) |
Aug 22, 2016 | 3.727 | 3.727 | 3.654 | 3.677 | 24,705,060 | -0.07(-1.77%) |
Aug 19, 2016 | 3.730 | 3.757 | 3.680 | 3.743 | 28,074,122 | -0.01(-0.35%) |
Aug 18, 2016 | 3.773 | 3.778 | 3.704 | 3.757 | 33,780,028 | -0.02(-0.61%) |
Aug 17, 2016 | 3.720 | 3.790 | 3.680 | 3.780 | 41,302,484 | +0.03(+0.88%) |
Aug 16, 2016 | 3.783 | 3.806 | 3.743 | 3.747 | 34,586,228 | -0.03(-0.79%) |
Aug 15, 2016 | 3.750 | 3.790 | 3.733 | 3.776 | 34,752,360 | +0.08(+2.18%) |
Aug 12, 2016 | 3.689 | 3.755 | 3.678 | 3.696 | 39,332,608 | -0.03(-0.70%) |
Aug 11, 2016 | 3.653 | 3.725 | 3.653 | 3.722 | 39,456,832 | +0.09(+2.43%) |
Aug 10, 2016 | 3.683 | 3.709 | 3.581 | 3.634 | 35,861,220 | -0.03(-0.72%) |
Aug 09, 2016 | 3.640 | 3.706 | 3.640 | 3.660 | 39,213,080 | +0.05(+1.36%) |
Aug 08, 2016 | 3.611 | 3.670 | 3.598 | 3.611 | 46,004,888 | -0.03(-0.81%) |
Aug 05, 2016 | 3.663 | 3.673 | 3.568 | 3.640 | 68,478,544 | +0.01(+0.27%) |
Aug 04, 2016 | 3.604 | 3.683 | 3.588 | 3.630 | 64,906,104 | +0.08(+2.31%) |
Aug 03, 2016 | 3.398 | 3.552 | 3.363 | 3.548 | 65,214,664 | +0.15(+4.54%) |
Aug 02, 2016 | 3.453 | 3.473 | 3.368 | 3.394 | 71,380,544 | +0.04(+1.07%) |
Aug 01, 2016 | 3.411 | 3.414 | 3.339 | 3.358 | 29,432,640 | -0.06(-1.87%) |
Jul 29, 2016 | 3.331 | 3.439 | 3.327 | 3.422 | 40,763,508 | +0.13(+4.08%) |
Jul 28, 2016 | 3.321 | 3.340 | 3.285 | 3.288 | 35,569,336 | -0.07(-2.05%) |
Jul 27, 2016 | 3.363 | 3.406 | 3.340 | 3.357 | 40,997,912 | +0.00(+0.00%) |
Jul 26, 2016 | 3.380 | 3.406 | 3.347 | 3.357 | 32,057,730 | -0.02(-0.49%) |
Jul 25, 2016 | 3.419 | 3.432 | 3.347 | 3.373 | 28,761,762 | -0.07(-1.90%) |
Jul 22, 2016 | 3.383 | 3.449 | 3.367 | 3.439 | 31,152,648 | +0.05(+1.35%) |
Jul 21, 2016 | 3.449 | 3.478 | 3.324 | 3.393 | 45,690,804 | -0.08(-2.26%) |
Jul 20, 2016 | 3.416 | 3.488 | 3.386 | 3.471 | 41,062,800 | +0.07(+2.12%) |
Jul 19, 2016 | 3.390 | 3.421 | 3.368 | 3.399 | 24,519,122 | -0.03(-0.76%) |
Jul 18, 2016 | 3.370 | 3.442 | 3.360 | 3.426 | 25,533,512 | +0.05(+1.55%) |
Jul 15, 2016 | 3.354 | 3.390 | 3.314 | 3.373 | 37,976,980 | +0.01(+0.39%) |
Jul 14, 2016 | 3.383 | 3.419 | 3.342 | 3.360 | 43,575,192 | +0.10(+3.01%) |
Jul 13, 2016 | 3.203 | 3.265 | 3.173 | 3.262 | 32,060,030 | +0.07(+2.05%) |
Jul 12, 2016 | 3.246 | 3.282 | 3.170 | 3.196 | 48,767,512 | +0.01(+0.21%) |
Jul 11, 2016 | 3.180 | 3.219 | 3.177 | 3.190 | 28,462,222 | +0.01(+0.31%) |
Jul 08, 2016 | 3.128 | 3.190 | 3.020 | 3.180 | 34,320,004 | +0.16(+5.31%) |
Jul 07, 2016 | 3.026 | 3.092 | 3.016 | 3.020 | 41,354,368 | -0.01(-0.32%) |
Jul 06, 2016 | 2.987 | 3.042 | 2.951 | 3.029 | 35,642,968 | -0.01(-0.27%) |
Jul 05, 2016 | 3.051 | 3.074 | 3.011 | 3.038 | 40,616,628 | -0.09(-3.03%) |