Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.800 | 2.873 | 2.728 | 2.857 | 21,616,388 | +0.11(+4.09%) |
Oct 28, 2016 | 2.817 | 2.893 | 2.708 | 2.744 | 33,854,508 | -0.14(-5.00%) |
Oct 27, 2016 | 2.969 | 2.993 | 2.833 | 2.889 | 29,722,760 | -0.06(-2.17%) |
Oct 26, 2016 | 3.105 | 3.105 | 2.889 | 2.953 | 33,940,872 | -0.13(-4.17%) |
Oct 25, 2016 | 3.009 | 3.170 | 3.001 | 3.081 | 25,212,282 | +0.09(+2.95%) |
Oct 24, 2016 | 3.113 | 3.113 | 2.915 | 2.993 | 26,937,368 | -0.07(-2.36%) |
Oct 21, 2016 | 3.081 | 3.121 | 3.049 | 3.065 | 19,394,098 | -0.06(-1.80%) |
Oct 20, 2016 | 3.129 | 3.146 | 3.041 | 3.121 | 21,161,010 | +0.02(+0.52%) |
Oct 19, 2016 | 3.121 | 3.150 | 3.029 | 3.105 | 29,874,838 | +0.06(+2.11%) |
Oct 18, 2016 | 3.009 | 3.065 | 2.965 | 3.041 | 26,639,440 | +0.08(+2.71%) |
Oct 17, 2016 | 2.953 | 3.017 | 2.921 | 2.961 | 23,729,374 | +0.03(+1.10%) |
Oct 14, 2016 | 3.033 | 3.061 | 2.921 | 2.929 | 21,145,542 | -0.09(-2.93%) |
Oct 13, 2016 | 3.001 | 3.137 | 2.937 | 3.017 | 27,119,844 | +0.03(+1.08%) |
Oct 12, 2016 | 2.953 | 3.041 | 2.897 | 2.985 | 26,577,892 | +0.06(+2.20%) |
Oct 11, 2016 | 3.009 | 3.017 | 2.897 | 2.921 | 31,730,590 | -0.09(-2.93%) |
Oct 10, 2016 | 3.009 | 3.065 | 2.977 | 3.009 | 20,448,336 | +0.07(+2.46%) |
Oct 07, 2016 | 3.025 | 3.081 | 2.881 | 2.937 | 33,106,916 | -0.01(-0.27%) |
Oct 06, 2016 | 2.913 | 3.025 | 2.857 | 2.945 | 33,571,172 | -0.10(-3.42%) |
Oct 05, 2016 | 3.097 | 3.105 | 2.889 | 3.049 | 27,171,134 | +0.06(+1.88%) |
Oct 04, 2016 | 3.282 | 3.298 | 2.985 | 2.993 | 32,594,134 | -0.45(-13.05%) |
Oct 03, 2016 | 3.458 | 3.511 | 3.378 | 3.442 | 18,829,614 | -0.02(-0.46%) |
Sep 30, 2016 | 3.635 | 3.667 | 3.458 | 3.458 | 20,669,672 | -0.10(-2.71%) |
Sep 29, 2016 | 3.539 | 3.603 | 3.470 | 3.555 | 18,079,506 | -0.02(-0.67%) |
Sep 28, 2016 | 3.491 | 3.627 | 3.410 | 3.579 | 19,175,840 | +0.12(+3.52%) |
Sep 27, 2016 | 3.513 | 3.549 | 3.433 | 3.457 | 20,915,070 | -0.07(-2.04%) |
Sep 26, 2016 | 3.641 | 3.665 | 3.529 | 3.529 | 19,583,626 | -0.06(-1.78%) |
Sep 23, 2016 | 3.769 | 3.769 | 3.553 | 3.593 | 24,443,488 | -0.16(-4.26%) |
Sep 22, 2016 | 3.953 | 3.961 | 3.697 | 3.753 | 28,444,236 | -0.10(-2.70%) |
Sep 21, 2016 | 3.681 | 3.873 | 3.609 | 3.857 | 36,280,940 | +0.27(+7.59%) |
Sep 20, 2016 | 3.585 | 3.601 | 3.497 | 3.585 | 18,690,494 | +0.06(+1.82%) |
Sep 19, 2016 | 3.601 | 3.601 | 3.489 | 3.521 | 20,807,026 | +0.01(+0.23%) |
Sep 16, 2016 | 3.545 | 3.657 | 3.433 | 3.513 | 27,824,386 | -0.10(-2.66%) |
Sep 15, 2016 | 3.545 | 3.741 | 3.465 | 3.609 | 26,723,056 | +0.04(+1.12%) |
Sep 14, 2016 | 3.593 | 3.681 | 3.529 | 3.569 | 21,013,690 | +0.02(+0.45%) |
Sep 13, 2016 | 3.665 | 3.673 | 3.505 | 3.553 | 21,958,264 | -0.14(-3.90%) |
Sep 12, 2016 | 3.441 | 3.753 | 3.409 | 3.697 | 27,838,726 | +0.18(+5.00%) |
Sep 09, 2016 | 3.689 | 3.713 | 3.513 | 3.521 | 33,427,542 | -0.23(-6.18%) |
Sep 08, 2016 | 3.881 | 3.917 | 3.733 | 3.753 | 31,637,130 | -0.14(-3.50%) |
Sep 07, 2016 | 3.905 | 3.913 | 3.753 | 3.889 | 31,989,328 | -0.02(-0.61%) |
Sep 06, 2016 | 3.793 | 3.919 | 3.769 | 3.913 | 30,470,010 | +0.26(+7.00%) |
Sep 02, 2016 | 3.561 | 3.657 | 3.657 | 3.657 | 42,261,628 | +0.26(+7.53%) |
Sep 01, 2016 | 3.225 | 3.421 | 3.201 | 3.401 | 35,159,852 | +0.18(+5.46%) |
Aug 31, 2016 | 3.265 | 3.305 | 3.225 | 3.225 | 32,334,102 | -0.08(-2.42%) |
Aug 30, 2016 | 3.497 | 3.529 | 3.233 | 3.305 | 32,379,956 | -0.26(-7.19%) |
Aug 29, 2016 | 3.465 | 3.654 | 3.449 | 3.561 | 16,220,352 | +0.02(+0.68%) |
Aug 26, 2016 | 3.649 | 3.769 | 3.449 | 3.537 | 27,545,564 | -0.03(-0.90%) |
Aug 25, 2016 | 3.577 | 3.681 | 3.498 | 3.569 | 22,824,838 | -0.02(-0.45%) |
Aug 24, 2016 | 3.913 | 3.937 | 3.569 | 3.585 | 37,395,744 | -0.41(-10.22%) |
Aug 23, 2016 | 4.185 | 4.193 | 3.993 | 3.993 | 32,840,552 | -0.16(-3.85%) |
Aug 22, 2016 | 4.121 | 4.185 | 4.105 | 4.153 | 27,535,632 | -0.05(-1.14%) |
Aug 19, 2016 | 4.290 | 4.330 | 4.201 | 4.201 | 27,633,568 | -0.18(-4.20%) |
Aug 18, 2016 | 4.378 | 4.402 | 4.265 | 4.386 | 22,952,522 | +0.06(+1.48%) |
Aug 17, 2016 | 4.362 | 4.362 | 4.121 | 4.322 | 31,504,220 | -0.08(-1.82%) |
Aug 16, 2016 | 4.530 | 4.554 | 4.394 | 4.402 | 20,255,604 | -0.09(-1.96%) |
Aug 15, 2016 | 4.578 | 4.618 | 4.466 | 4.490 | 23,046,766 | -0.06(-1.23%) |
Aug 12, 2016 | 4.666 | 4.682 | 4.514 | 4.546 | 23,641,744 | +0.00(+0.00%) |
Aug 11, 2016 | 4.586 | 4.682 | 4.530 | 4.546 | 20,229,818 | -0.04(-0.87%) |
Aug 10, 2016 | 4.690 | 4.690 | 4.538 | 4.586 | 19,139,200 | +0.02(+0.53%) |
Aug 09, 2016 | 4.570 | 4.642 | 4.530 | 4.562 | 16,021,837 | +0.02(+0.35%) |
Aug 08, 2016 | 4.506 | 4.626 | 4.474 | 4.546 | 13,582,923 | +0.02(+0.53%) |
Aug 05, 2016 | 4.530 | 4.570 | 4.466 | 4.522 | 11,372,094 | -0.14(-3.09%) |
Aug 04, 2016 | 4.642 | 4.746 | 4.594 | 4.666 | 14,801,077 | +0.04(+0.87%) |
Aug 03, 2016 | 4.658 | 4.658 | 4.530 | 4.626 | 9,749,792 | -0.05(-1.03%) |
Aug 02, 2016 | 4.690 | 4.762 | 4.634 | 4.674 | 13,577,492 | +0.06(+1.21%) |