Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.092 | 3.199 | 3.051 | 3.183 | 11,605,732 | +0.10(+3.21%) |
Oct 28, 2016 | 3.051 | 3.166 | 3.018 | 3.084 | 15,924,727 | +0.00(+0.00%) |
Oct 27, 2016 | 3.154 | 3.166 | 3.026 | 3.084 | 16,201,576 | -0.04(-1.32%) |
Oct 26, 2016 | 3.224 | 3.224 | 3.030 | 3.125 | 17,666,118 | -0.09(-2.82%) |
Oct 25, 2016 | 3.133 | 3.273 | 3.084 | 3.216 | 25,443,682 | +0.12(+4.00%) |
Oct 24, 2016 | 3.282 | 3.282 | 3.018 | 3.092 | 27,140,740 | -0.14(-4.34%) |
Oct 21, 2016 | 3.191 | 3.236 | 3.158 | 3.232 | 18,025,756 | +0.00(+0.00%) |
Oct 20, 2016 | 3.183 | 3.232 | 3.092 | 3.232 | 13,800,105 | +0.07(+2.08%) |
Oct 19, 2016 | 3.183 | 3.240 | 3.109 | 3.166 | 21,151,172 | +0.07(+2.40%) |
Oct 18, 2016 | 3.092 | 3.109 | 3.034 | 3.092 | 14,686,640 | +0.07(+2.46%) |
Oct 17, 2016 | 2.993 | 3.067 | 2.952 | 3.018 | 15,866,537 | +0.03(+1.10%) |
Oct 14, 2016 | 3.026 | 3.100 | 2.960 | 2.985 | 17,106,678 | -0.11(-3.47%) |
Oct 13, 2016 | 3.034 | 3.183 | 2.993 | 3.092 | 19,559,084 | +0.04(+1.35%) |
Oct 12, 2016 | 3.018 | 3.100 | 2.927 | 3.051 | 22,446,206 | +0.09(+3.06%) |
Oct 11, 2016 | 2.927 | 3.010 | 2.894 | 2.960 | 17,166,098 | -0.04(-1.37%) |
Oct 10, 2016 | 2.968 | 3.030 | 2.935 | 3.001 | 17,448,030 | +0.10(+3.41%) |
Oct 07, 2016 | 3.043 | 3.043 | 2.845 | 2.902 | 21,218,936 | +0.02(+0.57%) |
Oct 06, 2016 | 2.878 | 2.952 | 2.820 | 2.886 | 22,032,594 | -0.11(-3.58%) |
Oct 05, 2016 | 3.051 | 3.067 | 2.894 | 2.993 | 22,176,826 | +0.04(+1.40%) |
Oct 04, 2016 | 3.240 | 3.257 | 2.935 | 2.952 | 36,438,796 | -0.45(-13.11%) |
Oct 03, 2016 | 3.447 | 3.496 | 3.348 | 3.397 | 14,969,141 | -0.07(-2.14%) |
Sep 30, 2016 | 3.587 | 3.603 | 3.455 | 3.471 | 17,621,918 | -0.05(-1.41%) |
Sep 29, 2016 | 3.513 | 3.562 | 3.438 | 3.521 | 13,010,103 | -0.03(-0.93%) |
Sep 28, 2016 | 3.480 | 3.583 | 3.397 | 3.554 | 16,853,040 | +0.07(+2.13%) |
Sep 27, 2016 | 3.480 | 3.521 | 3.414 | 3.480 | 16,580,695 | -0.03(-0.94%) |
Sep 26, 2016 | 3.554 | 3.624 | 3.504 | 3.513 | 15,467,542 | -0.03(-0.93%) |
Sep 23, 2016 | 3.620 | 3.669 | 3.504 | 3.546 | 16,546,703 | -0.11(-2.93%) |
Sep 22, 2016 | 3.776 | 3.801 | 3.595 | 3.653 | 20,494,628 | -0.05(-1.34%) |
Sep 21, 2016 | 3.546 | 3.735 | 3.480 | 3.702 | 23,465,306 | +0.26(+7.67%) |
Sep 20, 2016 | 3.405 | 3.455 | 3.364 | 3.438 | 12,413,746 | +0.05(+1.46%) |
Sep 19, 2016 | 3.422 | 3.447 | 3.364 | 3.389 | 13,991,778 | +0.02(+0.49%) |
Sep 16, 2016 | 3.364 | 3.455 | 3.290 | 3.372 | 24,719,122 | -0.03(-0.97%) |
Sep 15, 2016 | 3.348 | 3.488 | 3.278 | 3.405 | 23,530,594 | +0.07(+1.98%) |
Sep 14, 2016 | 3.360 | 3.422 | 3.290 | 3.339 | 20,310,640 | +0.02(+0.75%) |
Sep 13, 2016 | 3.447 | 3.463 | 3.257 | 3.315 | 26,039,868 | -0.20(-5.63%) |
Sep 12, 2016 | 3.348 | 3.562 | 3.315 | 3.513 | 21,851,422 | +0.09(+2.65%) |
Sep 09, 2016 | 3.562 | 3.587 | 3.381 | 3.422 | 32,512,224 | -0.22(-6.11%) |
Sep 08, 2016 | 3.711 | 3.776 | 3.624 | 3.645 | 20,934,342 | -0.09(-2.43%) |
Sep 07, 2016 | 3.793 | 3.809 | 3.620 | 3.735 | 27,805,382 | -0.04(-1.09%) |
Sep 06, 2016 | 3.735 | 3.806 | 3.669 | 3.776 | 28,355,808 | +0.14(+3.85%) |
Sep 02, 2016 | 3.595 | 3.636 | 3.636 | 3.636 | 21,355,032 | +0.19(+5.50%) |
Sep 01, 2016 | 3.282 | 3.454 | 3.240 | 3.447 | 28,401,306 | +0.16(+4.76%) |
Aug 31, 2016 | 3.298 | 3.360 | 3.261 | 3.290 | 29,948,536 | -0.07(-2.21%) |
Aug 30, 2016 | 3.562 | 3.595 | 3.323 | 3.364 | 25,575,350 | -0.24(-6.64%) |
Aug 29, 2016 | 3.496 | 3.653 | 3.471 | 3.603 | 17,065,120 | +0.06(+1.63%) |
Aug 26, 2016 | 3.636 | 3.776 | 3.463 | 3.546 | 28,831,788 | -0.03(-0.92%) |
Aug 25, 2016 | 3.480 | 3.620 | 3.405 | 3.579 | 18,600,782 | +0.09(+2.60%) |
Aug 24, 2016 | 3.826 | 3.834 | 3.438 | 3.488 | 35,258,736 | -0.40(-10.38%) |
Aug 23, 2016 | 3.999 | 4.016 | 3.851 | 3.892 | 24,583,660 | -0.06(-1.46%) |
Aug 22, 2016 | 3.974 | 4.007 | 3.904 | 3.950 | 21,927,540 | -0.12(-2.84%) |
Aug 19, 2016 | 4.082 | 4.148 | 4.024 | 4.065 | 18,900,786 | -0.10(-2.38%) |
Aug 18, 2016 | 4.189 | 4.213 | 4.106 | 4.164 | 18,161,344 | +0.01(+0.20%) |
Aug 17, 2016 | 4.189 | 4.209 | 4.016 | 4.156 | 21,372,776 | -0.07(-1.75%) |
Aug 16, 2016 | 4.321 | 4.321 | 4.197 | 4.230 | 18,178,986 | -0.02(-0.58%) |
Aug 15, 2016 | 4.312 | 4.341 | 4.230 | 4.255 | 19,511,334 | -0.04(-0.96%) |
Aug 12, 2016 | 4.486 | 4.510 | 4.279 | 4.296 | 19,192,088 | -0.06(-1.33%) |
Aug 11, 2016 | 4.486 | 4.543 | 4.337 | 4.354 | 20,454,594 | -0.11(-2.40%) |
Aug 10, 2016 | 4.560 | 4.585 | 4.428 | 4.461 | 20,907,078 | +0.02(+0.37%) |
Aug 09, 2016 | 4.453 | 4.519 | 4.379 | 4.444 | 15,008,184 | -0.01(-0.19%) |
Aug 08, 2016 | 4.329 | 4.519 | 4.321 | 4.453 | 15,609,720 | +0.10(+2.27%) |
Aug 05, 2016 | 4.387 | 4.444 | 4.304 | 4.354 | 18,735,250 | -0.19(-4.17%) |
Aug 04, 2016 | 4.494 | 4.585 | 4.477 | 4.543 | 16,223,682 | +0.07(+1.47%) |
Aug 03, 2016 | 4.519 | 4.527 | 4.428 | 4.477 | 15,217,424 | -0.07(-1.63%) |
Aug 02, 2016 | 4.345 | 4.560 | 4.304 | 4.552 | 25,663,980 | +0.28(+6.56%) |