Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.390 | 3.400 | 3.160 | 3.220 | 205,002 | -0.13(-3.88%) |
Oct 28, 2016 | 3.330 | 3.391 | 3.230 | 3.350 | 92,696 | +0.02(+0.60%) |
Oct 27, 2016 | 3.450 | 3.480 | 3.330 | 3.330 | 92,436 | -0.05(-1.48%) |
Oct 26, 2016 | 3.550 | 3.570 | 3.360 | 3.380 | 168,390 | -0.12(-3.43%) |
Oct 25, 2016 | 3.520 | 3.579 | 3.480 | 3.500 | 82,256 | -0.01(-0.28%) |
Oct 24, 2016 | 3.570 | 3.650 | 3.500 | 3.510 | 66,430 | -0.06(-1.68%) |
Oct 21, 2016 | 3.540 | 3.630 | 3.530 | 3.570 | 59,223 | -0.01(-0.28%) |
Oct 20, 2016 | 3.480 | 3.650 | 3.460 | 3.580 | 140,053 | +0.09(+2.58%) |
Oct 19, 2016 | 3.510 | 3.550 | 3.480 | 3.490 | 139,729 | -0.05(-1.41%) |
Oct 18, 2016 | 3.550 | 3.590 | 3.510 | 3.540 | 97,293 | +0.03(+0.85%) |
Oct 17, 2016 | 3.500 | 3.550 | 3.450 | 3.510 | 166,701 | -0.03(-0.85%) |
Oct 14, 2016 | 3.640 | 3.645 | 3.510 | 3.540 | 117,071 | -0.06(-1.67%) |
Oct 13, 2016 | 3.550 | 3.640 | 3.510 | 3.600 | 167,258 | +0.06(+1.69%) |
Oct 12, 2016 | 3.610 | 3.700 | 3.520 | 3.540 | 177,466 | -0.12(-3.28%) |
Oct 11, 2016 | 3.810 | 3.836 | 3.530 | 3.660 | 260,637 | -0.14(-3.68%) |
Oct 10, 2016 | 3.720 | 3.880 | 3.720 | 3.800 | 218,280 | +0.05(+1.33%) |
Oct 07, 2016 | 3.850 | 3.880 | 3.690 | 3.750 | 130,327 | -0.11(-2.85%) |
Oct 06, 2016 | 3.870 | 3.900 | 3.750 | 3.860 | 151,278 | +0.01(+0.26%) |
Oct 05, 2016 | 3.790 | 3.919 | 3.790 | 3.850 | 127,793 | +0.07(+1.85%) |
Oct 04, 2016 | 3.890 | 3.945 | 3.770 | 3.780 | 116,198 | -0.11(-2.83%) |
Oct 03, 2016 | 3.970 | 3.970 | 3.810 | 3.890 | 181,945 | -0.01(-0.26%) |
Sep 30, 2016 | 3.660 | 3.920 | 3.620 | 3.900 | 401,386 | +0.23(+6.27%) |
Sep 29, 2016 | 3.720 | 3.760 | 3.610 | 3.670 | 213,630 | -0.13(-3.42%) |
Sep 28, 2016 | 3.760 | 3.810 | 3.710 | 3.800 | 183,385 | -0.03(-0.78%) |
Sep 27, 2016 | 3.960 | 4.000 | 3.760 | 3.830 | 387,205 | -0.14(-3.53%) |
Sep 26, 2016 | 3.900 | 4.005 | 3.830 | 3.970 | 651,280 | +0.17(+4.47%) |
Sep 23, 2016 | 3.670 | 4.000 | 3.600 | 3.800 | 1,439,808 | +0.21(+5.85%) |
Sep 22, 2016 | 3.430 | 3.600 | 3.430 | 3.590 | 370,988 | +0.11(+3.16%) |
Sep 21, 2016 | 3.480 | 3.493 | 3.310 | 3.480 | 227,792 | +0.01(+0.29%) |
Sep 20, 2016 | 3.450 | 3.510 | 3.440 | 3.470 | 360,908 | +0.07(+2.06%) |
Sep 19, 2016 | 3.410 | 3.450 | 3.335 | 3.400 | 245,902 | +0.00(+0.00%) |
Sep 16, 2016 | 3.500 | 3.510 | 3.310 | 3.400 | 561,427 | -0.06(-1.73%) |
Sep 15, 2016 | 3.200 | 3.520 | 3.200 | 3.460 | 500,359 | +0.23(+7.12%) |
Sep 14, 2016 | 3.190 | 3.280 | 3.160 | 3.230 | 349,830 | +0.05(+1.57%) |
Sep 13, 2016 | 3.270 | 3.320 | 3.120 | 3.180 | 320,045 | -0.14(-4.22%) |
Sep 12, 2016 | 3.330 | 3.350 | 3.260 | 3.320 | 430,209 | -0.03(-0.90%) |
Sep 09, 2016 | 3.550 | 3.550 | 3.330 | 3.350 | 511,271 | -0.14(-4.01%) |
Sep 08, 2016 | 3.210 | 3.630 | 3.180 | 3.490 | 3,013,823 | +0.46(+15.18%) |
Sep 07, 2016 | 2.800 | 3.070 | 2.800 | 3.030 | 281,313 | +0.23(+8.21%) |
Sep 06, 2016 | 2.790 | 2.860 | 2.671 | 2.800 | 193,419 | -0.05(-1.75%) |
Sep 02, 2016 | 2.830 | 2.850 | 2.850 | 2.850 | 71,500 | +0.01(+0.35%) |
Sep 01, 2016 | 2.880 | 2.900 | 2.800 | 2.840 | 194,287 | -0.10(-3.40%) |
Aug 31, 2016 | 2.920 | 2.980 | 2.880 | 2.940 | 205,945 | -0.01(-0.34%) |
Aug 30, 2016 | 2.950 | 2.990 | 2.920 | 2.950 | 150,249 | +0.05(+1.72%) |
Aug 29, 2016 | 2.980 | 2.980 | 2.890 | 2.900 | 56,477 | -0.10(-3.33%) |
Aug 26, 2016 | 2.960 | 3.050 | 2.950 | 3.000 | 92,908 | +0.02(+0.67%) |
Aug 25, 2016 | 3.060 | 3.060 | 2.930 | 2.980 | 98,010 | -0.06(-1.97%) |
Aug 24, 2016 | 3.080 | 3.130 | 3.038 | 3.040 | 174,089 | -0.10(-3.18%) |
Aug 23, 2016 | 3.200 | 3.220 | 3.120 | 3.140 | 126,640 | -0.06(-1.88%) |
Aug 22, 2016 | 3.110 | 3.250 | 3.110 | 3.200 | 159,785 | +0.05(+1.59%) |
Aug 19, 2016 | 3.200 | 3.200 | 3.050 | 3.150 | 151,044 | -0.05(-1.56%) |
Aug 18, 2016 | 3.120 | 3.200 | 3.120 | 3.200 | 97,183 | +0.06(+1.91%) |
Aug 17, 2016 | 3.130 | 3.190 | 3.070 | 3.140 | 93,136 | -0.03(-0.95%) |
Aug 16, 2016 | 3.130 | 3.190 | 3.080 | 3.170 | 119,171 | -0.01(-0.31%) |
Aug 15, 2016 | 3.100 | 3.180 | 3.090 | 3.180 | 184,177 | +0.06(+1.92%) |
Aug 12, 2016 | 3.150 | 3.170 | 3.080 | 3.120 | 100,243 | -0.05(-1.58%) |
Aug 11, 2016 | 3.170 | 3.170 | 3.030 | 3.170 | 207,509 | +0.03(+0.96%) |
Aug 10, 2016 | 3.250 | 3.310 | 3.110 | 3.140 | 193,295 | -0.14(-4.27%) |
Aug 09, 2016 | 3.250 | 3.300 | 3.150 | 3.280 | 293,813 | -0.04(-1.20%) |
Aug 08, 2016 | 3.350 | 3.350 | 3.260 | 3.320 | 152,644 | +0.03(+0.91%) |
Aug 05, 2016 | 3.150 | 3.355 | 3.150 | 3.290 | 425,266 | +0.11(+3.46%) |
Aug 04, 2016 | 3.190 | 3.200 | 3.100 | 3.180 | 146,591 | +0.03(+0.95%) |
Aug 03, 2016 | 3.140 | 3.190 | 3.100 | 3.150 | 111,080 | +0.04(+1.29%) |
Aug 02, 2016 | 3.200 | 3.200 | 3.060 | 3.110 | 157,759 | -0.08(-2.51%) |