Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.934 | 3.942 | 3.927 | 3.934 | 495,530 | +0.02(+0.59%) |
Oct 28, 2016 | 3.934 | 3.934 | 3.896 | 3.911 | 659,172 | -0.02(-0.39%) |
Oct 27, 2016 | 3.889 | 3.927 | 3.869 | 3.927 | 754,476 | +0.05(+1.38%) |
Oct 26, 2016 | 3.866 | 3.889 | 3.850 | 3.873 | 739,115 | +0.00(+0.00%) |
Oct 25, 2016 | 3.850 | 3.885 | 3.843 | 3.873 | 1,256,461 | +0.04(+1.00%) |
Oct 24, 2016 | 3.827 | 3.843 | 3.820 | 3.835 | 520,916 | -0.01(-0.20%) |
Oct 21, 2016 | 3.827 | 3.850 | 3.820 | 3.843 | 619,818 | -0.01(-0.20%) |
Oct 20, 2016 | 3.827 | 3.866 | 3.804 | 3.850 | 1,572,762 | +0.07(+1.82%) |
Oct 19, 2016 | 3.766 | 3.804 | 3.766 | 3.782 | 650,107 | +0.02(+0.41%) |
Oct 18, 2016 | 3.759 | 3.766 | 3.736 | 3.766 | 884,672 | +0.03(+0.82%) |
Oct 17, 2016 | 3.736 | 3.755 | 3.720 | 3.736 | 633,011 | +0.02(+0.41%) |
Oct 14, 2016 | 3.736 | 3.758 | 3.713 | 3.720 | 1,437,943 | +0.00(+0.00%) |
Oct 13, 2016 | 3.720 | 3.728 | 3.690 | 3.720 | 1,180,622 | -0.02(-0.41%) |
Oct 12, 2016 | 3.766 | 3.774 | 3.720 | 3.736 | 1,492,364 | -0.06(-1.61%) |
Oct 11, 2016 | 3.835 | 3.850 | 3.782 | 3.797 | 3,118,543 | -0.10(-2.55%) |
Oct 10, 2016 | 3.866 | 3.904 | 3.866 | 3.896 | 1,871,770 | +0.04(+0.99%) |
Oct 07, 2016 | 3.866 | 3.873 | 3.816 | 3.858 | 895,113 | -0.02(-0.39%) |
Oct 06, 2016 | 3.889 | 3.889 | 3.850 | 3.873 | 537,962 | -0.02(-0.39%) |
Oct 05, 2016 | 3.881 | 3.904 | 3.866 | 3.889 | 1,012,718 | +0.05(+1.19%) |
Oct 04, 2016 | 3.858 | 3.866 | 3.820 | 3.843 | 851,627 | +0.02(+0.60%) |
Oct 03, 2016 | 3.820 | 3.827 | 3.789 | 3.820 | 1,014,995 | -0.04(-0.99%) |
Sep 30, 2016 | 3.812 | 3.858 | 3.789 | 3.858 | 3,512,799 | +0.06(+1.61%) |
Sep 29, 2016 | 3.889 | 3.892 | 3.789 | 3.797 | 3,389,209 | -0.08(-1.97%) |
Sep 28, 2016 | 3.919 | 3.919 | 3.812 | 3.873 | 3,278,730 | -0.05(-1.38%) |
Sep 27, 2016 | 3.935 | 4.010 | 3.927 | 3.927 | 4,257,622 | -0.05(-1.32%) |
Sep 26, 2016 | 3.980 | 4.003 | 3.958 | 3.980 | 3,222,446 | -0.08(-2.04%) |
Sep 23, 2016 | 4.063 | 4.078 | 4.033 | 4.063 | 1,139,102 | -0.09(-2.17%) |
Sep 22, 2016 | 4.157 | 4.183 | 4.108 | 4.153 | 3,061,367 | +0.05(+1.10%) |
Sep 21, 2016 | 4.055 | 4.116 | 4.048 | 4.108 | 3,530,949 | +0.31(+8.12%) |
Sep 20, 2016 | 3.845 | 3.845 | 3.788 | 3.800 | 8,067,708 | +0.05(+1.41%) |
Sep 19, 2016 | 3.754 | 3.784 | 3.724 | 3.747 | 1,181,893 | +0.02(+0.40%) |
Sep 16, 2016 | 3.762 | 3.769 | 3.717 | 3.732 | 1,636,775 | +0.02(+0.61%) |
Sep 15, 2016 | 3.694 | 3.739 | 3.664 | 3.709 | 1,873,671 | +0.00(+0.00%) |
Sep 14, 2016 | 3.739 | 3.758 | 3.702 | 3.709 | 1,927,028 | -0.10(-2.57%) |
Sep 13, 2016 | 3.897 | 3.897 | 3.800 | 3.807 | 5,149,325 | -0.17(-4.35%) |
Sep 12, 2016 | 3.942 | 3.988 | 3.935 | 3.980 | 817,770 | +0.00(+0.00%) |
Sep 09, 2016 | 4.003 | 4.037 | 3.973 | 3.980 | 3,875,928 | -0.05(-1.12%) |
Sep 08, 2016 | 4.025 | 4.048 | 4.018 | 4.025 | 1,697,113 | -0.06(-1.47%) |
Sep 07, 2016 | 4.093 | 4.093 | 4.070 | 4.085 | 1,090,357 | -0.05(-1.09%) |
Sep 06, 2016 | 4.153 | 4.168 | 4.100 | 4.131 | 1,349,159 | -0.11(-2.66%) |
Sep 02, 2016 | 4.236 | 4.243 | 4.243 | 4.243 | 2,432,536 | +0.02(+0.53%) |
Sep 01, 2016 | 4.198 | 4.221 | 4.146 | 4.221 | 5,575,338 | +0.08(+1.81%) |
Aug 31, 2016 | 4.108 | 4.153 | 4.070 | 4.146 | 5,261,935 | +0.13(+3.18%) |
Aug 30, 2016 | 3.973 | 4.018 | 3.973 | 4.018 | 2,333,034 | +0.07(+1.71%) |
Aug 29, 2016 | 3.912 | 3.950 | 3.909 | 3.950 | 957,877 | +0.07(+1.74%) |
Aug 26, 2016 | 3.912 | 3.920 | 3.845 | 3.882 | 739,385 | -0.03(-0.77%) |
Aug 25, 2016 | 3.912 | 3.912 | 3.890 | 3.912 | 406,610 | +0.00(+0.00%) |
Aug 24, 2016 | 3.942 | 3.942 | 3.905 | 3.912 | 535,823 | -0.02(-0.38%) |
Aug 23, 2016 | 3.965 | 3.965 | 3.924 | 3.927 | 703,643 | -0.04(-0.95%) |
Aug 22, 2016 | 3.935 | 3.965 | 3.920 | 3.965 | 850,848 | -0.01(-0.19%) |
Aug 19, 2016 | 3.988 | 3.995 | 3.950 | 3.973 | 468,140 | +0.00(+0.00%) |
Aug 18, 2016 | 3.973 | 4.010 | 3.961 | 3.973 | 582,704 | -0.02(-0.38%) |
Aug 17, 2016 | 3.965 | 4.003 | 3.965 | 3.988 | 611,403 | +0.11(+2.71%) |
Aug 16, 2016 | 3.882 | 3.916 | 3.882 | 3.882 | 1,173,656 | -0.04(-0.96%) |
Aug 15, 2016 | 3.905 | 3.954 | 3.897 | 3.920 | 1,152,533 | -0.02(-0.38%) |
Aug 12, 2016 | 3.935 | 3.958 | 3.905 | 3.935 | 2,010,904 | -0.07(-1.69%) |
Aug 11, 2016 | 3.973 | 4.018 | 3.950 | 4.003 | 2,210,091 | +0.05(+1.33%) |
Aug 10, 2016 | 3.950 | 3.965 | 3.927 | 3.950 | 1,272,594 | +0.01(+0.19%) |
Aug 09, 2016 | 3.935 | 3.958 | 3.912 | 3.942 | 747,781 | +0.02(+0.38%) |
Aug 08, 2016 | 3.860 | 3.965 | 3.860 | 3.927 | 6,900,125 | +0.14(+3.78%) |
Aug 05, 2016 | 3.747 | 3.792 | 3.732 | 3.784 | 1,666,138 | +0.05(+1.41%) |
Aug 04, 2016 | 3.709 | 3.747 | 3.702 | 3.732 | 1,283,489 | +0.08(+2.27%) |
Aug 03, 2016 | 3.649 | 3.649 | 3.619 | 3.649 | 1,099,750 | -0.07(-1.82%) |
Aug 02, 2016 | 3.769 | 3.784 | 3.687 | 3.717 | 2,691,441 | -0.17(-4.45%) |