Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.995 | 4.080 | 3.930 | 4.040 | 10,583 | +0.16(+4.12%) |
Oct 28, 2016 | 3.886 | 3.890 | 3.880 | 3.880 | 16,508 | +0.00(+0.00%) |
Oct 27, 2016 | 3.960 | 3.970 | 3.860 | 3.880 | 45,689 | -0.05(-1.27%) |
Oct 26, 2016 | 3.970 | 4.000 | 3.910 | 3.930 | 28,257 | -0.12(-2.96%) |
Oct 25, 2016 | 3.920 | 4.080 | 3.920 | 4.050 | 7,917 | +0.24(+6.30%) |
Oct 24, 2016 | 3.920 | 3.990 | 3.800 | 3.810 | 91,624 | -0.09(-2.31%) |
Oct 21, 2016 | 3.850 | 3.950 | 3.770 | 3.900 | 245,949 | -0.08(-2.01%) |
Oct 20, 2016 | 4.000 | 4.000 | 3.940 | 3.980 | 12,956 | -0.17(-4.10%) |
Oct 19, 2016 | 4.150 | 4.180 | 4.090 | 4.150 | 22,673 | +0.07(+1.72%) |
Oct 18, 2016 | 4.020 | 4.080 | 3.980 | 4.080 | 47,893 | +0.12(+3.03%) |
Oct 17, 2016 | 4.001 | 4.030 | 3.960 | 3.960 | 31,981 | -0.08(-1.98%) |
Oct 14, 2016 | 4.010 | 4.090 | 4.000 | 4.040 | 8,840 | -0.07(-1.70%) |
Oct 13, 2016 | 4.150 | 4.150 | 4.040 | 4.110 | 34,567 | -0.19(-4.42%) |
Oct 12, 2016 | 4.235 | 4.350 | 4.210 | 4.300 | 38,996 | -0.05(-1.15%) |
Oct 11, 2016 | 4.406 | 4.450 | 4.320 | 4.350 | 23,275 | -0.14(-3.12%) |
Oct 10, 2016 | 4.470 | 4.506 | 4.470 | 4.490 | 38,020 | -0.01(-0.22%) |
Oct 07, 2016 | 4.510 | 4.510 | 4.445 | 4.500 | 33,574 | -0.05(-1.10%) |
Oct 06, 2016 | 4.550 | 4.590 | 4.540 | 4.550 | 62,935 | -0.15(-3.23%) |
Oct 05, 2016 | 4.740 | 4.760 | 4.630 | 4.702 | 72,563 | +0.02(+0.47%) |
Oct 04, 2016 | 4.760 | 4.770 | 4.650 | 4.680 | 45,095 | -0.29(-5.84%) |
Oct 03, 2016 | 5.040 | 5.050 | 4.960 | 4.970 | 3,684 | -0.08(-1.49%) |
Sep 30, 2016 | 5.030 | 5.050 | 5.000 | 5.045 | 13,625 | +0.13(+2.75%) |
Sep 29, 2016 | 5.150 | 5.150 | 4.880 | 4.910 | 9,240 | -0.20(-3.91%) |
Sep 28, 2016 | 4.910 | 5.110 | 4.910 | 5.110 | 49,796 | +0.23(+4.71%) |
Sep 27, 2016 | 4.950 | 4.950 | 4.800 | 4.880 | 6,791 | -0.01(-0.12%) |
Sep 26, 2016 | 5.050 | 5.052 | 4.886 | 4.886 | 17,021 | +0.03(+0.53%) |
Sep 23, 2016 | 4.880 | 4.950 | 4.810 | 4.860 | 17,707 | -0.12(-2.37%) |
Sep 22, 2016 | 5.070 | 5.070 | 4.920 | 4.978 | 18,885 | +0.13(+2.64%) |
Sep 21, 2016 | 4.710 | 4.880 | 4.630 | 4.850 | 19,938 | +0.28(+6.13%) |
Sep 20, 2016 | 4.550 | 4.610 | 4.480 | 4.570 | 2,682 | +0.03(+0.66%) |
Sep 19, 2016 | 4.560 | 4.610 | 4.540 | 4.540 | 18,814 | +0.18(+4.13%) |
Sep 16, 2016 | 4.400 | 4.400 | 4.308 | 4.360 | 7,493 | -0.19(-4.13%) |
Sep 15, 2016 | 4.460 | 4.580 | 4.460 | 4.548 | 10,139 | -0.03(-0.59%) |
Sep 14, 2016 | 4.440 | 4.600 | 4.440 | 4.575 | 37,542 | +0.13(+3.04%) |
Sep 13, 2016 | 4.480 | 4.490 | 4.400 | 4.440 | 24,303 | -0.14(-3.06%) |
Sep 12, 2016 | 4.520 | 4.650 | 4.500 | 4.580 | 61,518 | -0.08(-1.72%) |
Sep 09, 2016 | 4.780 | 4.800 | 4.610 | 4.660 | 23,579 | -0.18(-3.72%) |
Sep 08, 2016 | 4.940 | 4.980 | 4.830 | 4.840 | 23,709 | +0.02(+0.41%) |
Sep 07, 2016 | 5.000 | 5.010 | 4.820 | 4.820 | 17,813 | -0.13(-2.63%) |
Sep 06, 2016 | 4.800 | 4.970 | 4.780 | 4.950 | 101,756 | +0.44(+9.76%) |
Sep 02, 2016 | 4.510 | 4.510 | 4.510 | 0 | +0.28(+6.62%) | |
Sep 01, 2016 | 4.250 | 4.330 | 4.200 | 4.230 | 90,103 | +0.38(+9.87%) |
Aug 31, 2016 | 3.950 | 3.950 | 3.800 | 3.850 | 86,004 | -0.26(-6.33%) |
Aug 30, 2016 | 4.230 | 4.240 | 4.100 | 4.110 | 75,368 | -0.18(-4.15%) |
Aug 29, 2016 | 4.240 | 4.290 | 4.220 | 4.288 | 48,287 | +0.17(+4.08%) |
Aug 26, 2016 | 4.300 | 4.370 | 4.090 | 4.120 | 76,544 | -0.06(-1.44%) |
Aug 25, 2016 | 4.260 | 4.310 | 4.180 | 4.180 | 19,859 | -0.02(-0.48%) |
Aug 24, 2016 | 4.220 | 4.280 | 4.190 | 4.200 | 67,858 | -0.11(-2.55%) |
Aug 23, 2016 | 4.350 | 4.430 | 4.300 | 4.310 | 45,208 | -0.00(-0.09%) |
Aug 22, 2016 | 4.550 | 4.596 | 4.250 | 4.314 | 50,113 | -0.39(-8.21%) |
Aug 19, 2016 | 4.670 | 4.700 | 4.528 | 4.700 | 15,482 | -0.16(-3.29%) |
Aug 18, 2016 | 4.890 | 4.910 | 4.830 | 4.860 | 25,896 | +0.14(+2.97%) |
Aug 17, 2016 | 4.660 | 4.720 | 4.610 | 4.720 | 62,753 | -0.13(-2.68%) |
Aug 16, 2016 | 4.900 | 4.900 | 4.800 | 4.850 | 55,846 | -0.05(-1.02%) |
Aug 15, 2016 | 4.875 | 4.910 | 4.840 | 4.900 | 19,031 | -0.03(-0.61%) |
Aug 12, 2016 | 5.090 | 5.100 | 4.930 | 4.930 | 61,196 | -0.20(-3.90%) |
Aug 11, 2016 | 5.230 | 5.230 | 5.120 | 5.130 | 68,879 | +0.12(+2.40%) |
Aug 10, 2016 | 5.030 | 5.069 | 4.990 | 5.010 | 618,594 | +0.34(+7.28%) |
Aug 09, 2016 | 4.710 | 4.750 | 4.670 | 4.670 | 26,262 | -0.06(-1.27%) |
Aug 08, 2016 | 4.740 | 4.770 | 4.690 | 4.730 | 35,016 | -0.02(-0.42%) |
Aug 05, 2016 | 4.772 | 4.790 | 4.670 | 4.750 | 40,589 | -0.16(-3.26%) |
Aug 04, 2016 | 4.860 | 4.950 | 4.844 | 4.910 | 43,130 | +0.29(+6.39%) |
Aug 03, 2016 | 4.620 | 4.620 | 4.500 | 4.615 | 5,120 | -0.01(-0.32%) |
Aug 02, 2016 | 4.620 | 4.630 | 4.556 | 4.630 | 89,479 | +0.04(+0.87%) |