Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.223 | 5.236 | 5.017 | 5.044 | 77,360,512 | -0.17(-3.24%) |
Nov 29, 2016 | 5.168 | 5.284 | 5.130 | 5.213 | 38,171,444 | +0.05(+0.96%) |
Nov 28, 2016 | 5.169 | 5.231 | 5.142 | 5.163 | 36,569,228 | -0.03(-0.56%) |
Nov 25, 2016 | 5.167 | 5.200 | 5.146 | 5.192 | 19,606,730 | +0.05(+0.96%) |
Nov 23, 2016 | 5.143 | 5.143 | 5.143 | 0 | -0.06(-1.20%) | |
Nov 22, 2016 | 5.221 | 5.247 | 5.169 | 5.205 | 39,104,672 | +0.05(+0.90%) |
Nov 21, 2016 | 5.040 | 5.175 | 5.038 | 5.159 | 42,695,068 | +0.15(+3.01%) |
Nov 18, 2016 | 5.075 | 5.108 | 4.993 | 5.008 | 32,296,642 | -0.06(-1.12%) |
Nov 17, 2016 | 4.947 | 5.064 | 4.916 | 5.065 | 38,557,676 | +0.11(+2.32%) |
Nov 16, 2016 | 4.798 | 4.966 | 4.798 | 4.951 | 44,127,032 | +0.08(+1.63%) |
Nov 15, 2016 | 4.774 | 4.916 | 4.760 | 4.871 | 53,829,104 | +0.22(+4.63%) |
Nov 14, 2016 | 4.827 | 4.838 | 4.603 | 4.656 | 90,621,912 | -0.16(-3.38%) |
Nov 11, 2016 | 4.748 | 4.853 | 4.702 | 4.818 | 58,166,104 | -0.00(-0.08%) |
Nov 10, 2016 | 5.125 | 5.154 | 4.716 | 4.822 | 126,907,864 | -0.24(-4.76%) |
Nov 09, 2016 | 4.816 | 5.086 | 4.802 | 5.063 | 93,615,600 | +0.07(+1.40%) |
Nov 08, 2016 | 4.881 | 5.059 | 4.848 | 4.993 | 55,428,100 | +0.10(+1.96%) |
Nov 07, 2016 | 4.791 | 4.913 | 4.772 | 4.897 | 51,564,416 | +0.33(+7.17%) |
Nov 04, 2016 | 4.580 | 4.680 | 4.547 | 4.570 | 43,497,232 | -0.05(-1.14%) |
Nov 03, 2016 | 4.740 | 4.785 | 4.605 | 4.622 | 44,540,432 | -0.14(-2.88%) |
Nov 02, 2016 | 4.870 | 4.903 | 4.727 | 4.759 | 41,821,900 | -0.13(-2.61%) |
Nov 01, 2016 | 5.021 | 5.021 | 4.752 | 4.887 | 52,184,748 | -0.10(-2.05%) |
Oct 31, 2016 | 5.066 | 5.066 | 4.987 | 4.989 | 29,141,602 | -0.03(-0.57%) |
Oct 28, 2016 | 5.058 | 5.139 | 4.962 | 5.018 | 73,221,456 | -0.09(-1.73%) |
Oct 27, 2016 | 5.242 | 5.254 | 5.083 | 5.106 | 52,700,276 | -0.07(-1.40%) |
Oct 26, 2016 | 5.178 | 5.262 | 5.129 | 5.178 | 48,805,076 | -0.10(-1.92%) |
Oct 25, 2016 | 5.338 | 5.346 | 5.259 | 5.280 | 30,517,118 | -0.05(-1.00%) |
Oct 24, 2016 | 5.250 | 5.343 | 5.245 | 5.333 | 35,145,424 | +0.19(+3.64%) |
Oct 21, 2016 | 5.101 | 5.157 | 5.053 | 5.145 | 30,030,060 | +0.06(+1.09%) |
Oct 20, 2016 | 5.088 | 5.126 | 5.004 | 5.090 | 35,810,456 | -0.02(-0.42%) |
Oct 19, 2016 | 5.100 | 5.132 | 5.084 | 5.112 | 24,084,724 | +0.00(+0.04%) |
Oct 18, 2016 | 5.156 | 5.183 | 5.105 | 5.110 | 39,366,824 | +0.13(+2.56%) |
Oct 17, 2016 | 5.015 | 5.041 | 4.962 | 4.982 | 28,593,794 | -0.03(-0.69%) |
Oct 14, 2016 | 5.073 | 5.138 | 5.012 | 5.016 | 41,903,644 | +0.01(+0.23%) |
Oct 13, 2016 | 4.959 | 5.046 | 4.868 | 5.005 | 53,479,456 | -0.06(-1.17%) |
Oct 12, 2016 | 5.080 | 5.112 | 5.013 | 5.064 | 41,988,488 | -0.01(-0.21%) |
Oct 11, 2016 | 5.283 | 5.289 | 5.005 | 5.075 | 66,389,796 | -0.22(-4.13%) |
Oct 10, 2016 | 5.278 | 5.335 | 5.275 | 5.294 | 30,674,782 | +0.09(+1.79%) |
Oct 07, 2016 | 5.252 | 5.271 | 5.126 | 5.201 | 46,385,744 | -0.03(-0.65%) |
Oct 06, 2016 | 5.223 | 5.269 | 5.160 | 5.235 | 38,109,956 | -0.01(-0.16%) |
Oct 05, 2016 | 5.236 | 5.294 | 5.229 | 5.243 | 35,267,784 | +0.05(+1.04%) |
Oct 04, 2016 | 5.256 | 5.294 | 5.132 | 5.189 | 57,467,148 | -0.03(-0.57%) |
Oct 03, 2016 | 5.212 | 5.234 | 5.151 | 5.219 | 41,774,720 | -0.01(-0.23%) |
Sep 30, 2016 | 5.172 | 5.282 | 5.147 | 5.230 | 40,947,160 | +0.11(+2.06%) |
Sep 29, 2016 | 5.214 | 5.239 | 5.056 | 5.125 | 58,596,024 | -0.11(-2.12%) |
Sep 28, 2016 | 5.226 | 5.245 | 5.157 | 5.236 | 38,625,212 | +0.03(+0.55%) |
Sep 27, 2016 | 5.058 | 5.217 | 5.039 | 5.208 | 42,327,764 | +0.14(+2.84%) |
Sep 26, 2016 | 5.103 | 5.122 | 5.039 | 5.064 | 41,929,584 | -0.13(-2.48%) |
Sep 23, 2016 | 5.271 | 5.272 | 5.169 | 5.193 | 37,422,972 | -0.10(-1.80%) |
Sep 22, 2016 | 5.264 | 5.310 | 5.245 | 5.288 | 39,988,680 | +0.12(+2.34%) |
Sep 21, 2016 | 5.084 | 5.191 | 4.999 | 5.167 | 70,942,384 | +0.15(+2.91%) |
Sep 20, 2016 | 5.044 | 5.084 | 4.998 | 5.021 | 38,787,548 | +0.03(+0.55%) |
Sep 19, 2016 | 5.099 | 5.147 | 4.967 | 4.994 | 46,823,756 | -0.07(-1.31%) |
Sep 16, 2016 | 5.053 | 5.077 | 4.987 | 5.060 | 41,756,552 | -0.01(-0.11%) |
Sep 15, 2016 | 4.848 | 5.090 | 4.844 | 5.066 | 67,779,472 | +0.22(+4.64%) |
Sep 14, 2016 | 4.792 | 4.922 | 4.787 | 4.841 | 57,063,948 | +0.06(+1.29%) |
Sep 13, 2016 | 4.830 | 4.876 | 4.706 | 4.780 | 64,154,928 | -0.12(-2.36%) |
Sep 12, 2016 | 4.587 | 4.927 | 4.578 | 4.895 | 66,908,988 | +0.24(+5.13%) |
Sep 09, 2016 | 4.916 | 4.946 | 4.656 | 4.656 | 82,420,272 | -0.38(-7.58%) |
Sep 08, 2016 | 5.084 | 5.087 | 4.999 | 5.038 | 35,859,404 | -0.09(-1.71%) |
Sep 07, 2016 | 5.133 | 5.155 | 5.072 | 5.126 | 29,717,902 | +0.01(+0.18%) |
Sep 06, 2016 | 5.054 | 5.121 | 5.019 | 5.117 | 33,796,044 | +0.09(+1.85%) |
Sep 02, 2016 | 5.054 | 5.024 | 5.024 | 5.024 | 46,350,440 | +0.06(+1.17%) |