Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.500 | 3.540 | 3.250 | 3.400 | 34,525 | -0.19(-5.29%) |
Oct 28, 2016 | 3.660 | 3.690 | 3.420 | 3.590 | 59,273 | -0.03(-0.83%) |
Oct 27, 2016 | 3.710 | 3.830 | 3.610 | 3.620 | 30,392 | -0.07(-1.89%) |
Oct 26, 2016 | 3.750 | 4.080 | 3.620 | 3.690 | 23,242 | -0.06(-1.60%) |
Oct 25, 2016 | 3.950 | 4.170 | 3.750 | 3.750 | 95,618 | -0.22(-5.54%) |
Oct 24, 2016 | 3.940 | 4.010 | 3.731 | 3.970 | 56,504 | +0.09(+2.32%) |
Oct 21, 2016 | 3.980 | 4.000 | 3.770 | 3.880 | 55,852 | -0.03(-0.82%) |
Oct 20, 2016 | 3.900 | 4.090 | 3.550 | 3.912 | 96,593 | -0.09(-2.20%) |
Oct 19, 2016 | 4.180 | 4.190 | 3.950 | 4.000 | 48,650 | -0.11(-2.68%) |
Oct 18, 2016 | 3.836 | 4.190 | 3.836 | 4.110 | 71,795 | +0.26(+6.75%) |
Oct 17, 2016 | 3.850 | 3.990 | 3.619 | 3.850 | 29,468 | -0.08(-2.04%) |
Oct 14, 2016 | 3.806 | 3.960 | 3.610 | 3.930 | 100,040 | +0.09(+2.34%) |
Oct 13, 2016 | 4.020 | 4.210 | 3.660 | 3.840 | 125,701 | -0.12(-3.03%) |
Oct 12, 2016 | 4.200 | 4.360 | 3.950 | 3.960 | 72,398 | -0.22(-5.26%) |
Oct 11, 2016 | 4.330 | 4.510 | 4.170 | 4.180 | 31,673 | -0.22(-5.00%) |
Oct 10, 2016 | 4.300 | 4.489 | 4.160 | 4.400 | 55,078 | +0.10(+2.33%) |
Oct 07, 2016 | 4.560 | 4.610 | 4.300 | 4.300 | 27,074 | -0.07(-1.60%) |
Oct 06, 2016 | 4.660 | 4.730 | 4.370 | 4.370 | 31,312 | -0.25(-5.41%) |
Oct 05, 2016 | 4.530 | 4.740 | 4.350 | 4.620 | 69,090 | +0.11(+2.44%) |
Oct 04, 2016 | 4.540 | 4.736 | 4.460 | 4.510 | 19,848 | -0.05(-1.10%) |
Oct 03, 2016 | 4.370 | 4.710 | 4.350 | 4.560 | 70,814 | +0.12(+2.70%) |
Sep 30, 2016 | 4.570 | 4.570 | 4.350 | 4.440 | 51,819 | -0.16(-3.48%) |
Sep 29, 2016 | 4.830 | 4.830 | 4.360 | 4.600 | 197,087 | -0.31(-6.31%) |
Sep 28, 2016 | 5.150 | 5.290 | 4.880 | 4.910 | 186,060 | -0.29(-5.58%) |
Sep 27, 2016 | 5.360 | 5.360 | 5.050 | 5.200 | 104,748 | -0.10(-1.89%) |
Sep 26, 2016 | 5.290 | 5.400 | 5.050 | 5.300 | 251,783 | +0.08(+1.53%) |
Sep 23, 2016 | 5.770 | 5.770 | 5.152 | 5.220 | 737,114 | -0.28(-5.09%) |
Sep 22, 2016 | 4.860 | 5.590 | 4.750 | 5.500 | 1,445,248 | +0.86(+18.53%) |
Sep 21, 2016 | 4.620 | 4.750 | 4.220 | 4.640 | 501,795 | +0.03(+0.65%) |
Sep 20, 2016 | 4.750 | 5.390 | 4.440 | 4.610 | 863,657 | +0.94(+25.44%) |
Sep 19, 2016 | 3.650 | 3.680 | 3.650 | 3.675 | 2,510 | -0.01(-0.14%) |
Sep 16, 2016 | 3.650 | 3.750 | 3.610 | 3.680 | 4,907 | +0.06(+1.66%) |
Sep 15, 2016 | 3.540 | 3.740 | 3.530 | 3.620 | 26,245 | +0.02(+0.56%) |
Sep 14, 2016 | 3.610 | 3.800 | 3.600 | 3.600 | 4,641 | -0.05(-1.37%) |
Sep 13, 2016 | 3.620 | 3.700 | 3.550 | 3.650 | 12,957 | +0.02(+0.55%) |
Sep 12, 2016 | 3.780 | 3.780 | 3.600 | 3.630 | 23,615 | -0.17(-4.47%) |
Sep 09, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 5,464 | -0.17(-4.28%) |
Sep 08, 2016 | 3.900 | 4.020 | 3.890 | 3.970 | 21,311 | +0.04(+1.02%) |
Sep 07, 2016 | 3.850 | 4.000 | 3.850 | 3.930 | 22,847 | -0.03(-0.76%) |
Sep 06, 2016 | 3.850 | 4.030 | 3.850 | 3.960 | 30,512 | +0.11(+2.86%) |
Sep 02, 2016 | 3.830 | 3.850 | 3.850 | 3.850 | 28,200 | +0.05(+1.34%) |
Sep 01, 2016 | 3.840 | 3.860 | 3.799 | 3.799 | 11,458 | -0.05(-1.32%) |
Aug 31, 2016 | 3.850 | 3.960 | 3.800 | 3.850 | 37,080 | +0.04(+1.05%) |
Aug 30, 2016 | 3.930 | 3.990 | 3.800 | 3.810 | 17,634 | -0.16(-4.03%) |
Aug 29, 2016 | 3.820 | 3.990 | 3.740 | 3.970 | 20,345 | +0.19(+5.03%) |
Aug 26, 2016 | 3.750 | 3.874 | 3.730 | 3.780 | 9,200 | +0.08(+2.16%) |
Aug 25, 2016 | 3.810 | 3.889 | 3.700 | 3.700 | 25,690 | -0.15(-3.90%) |
Aug 24, 2016 | 3.990 | 4.000 | 3.810 | 3.850 | 24,557 | -0.10(-2.58%) |
Aug 23, 2016 | 4.000 | 4.050 | 3.910 | 3.952 | 37,311 | +0.06(+1.59%) |
Aug 22, 2016 | 4.050 | 4.070 | 3.760 | 3.890 | 48,873 | -0.10(-2.51%) |
Aug 19, 2016 | 4.030 | 4.050 | 3.900 | 3.990 | 10,922 | -0.02(-0.50%) |
Aug 18, 2016 | 4.080 | 4.090 | 3.950 | 4.010 | 13,561 | -0.07(-1.72%) |
Aug 17, 2016 | 4.140 | 4.160 | 3.890 | 4.080 | 62,659 | -0.06(-1.45%) |
Aug 16, 2016 | 4.147 | 4.160 | 4.100 | 4.140 | 6,861 | +0.11(+2.73%) |
Aug 15, 2016 | 4.020 | 4.160 | 3.910 | 4.030 | 31,177 | -0.03(-0.74%) |
Aug 12, 2016 | 4.230 | 4.240 | 4.000 | 4.060 | 34,106 | -0.07(-1.69%) |
Aug 11, 2016 | 4.150 | 4.150 | 4.110 | 4.130 | 2,486 | -0.01(-0.24%) |
Aug 10, 2016 | 4.150 | 4.260 | 4.130 | 4.140 | 2,681 | -0.03(-0.72%) |
Aug 09, 2016 | 4.220 | 4.310 | 4.130 | 4.170 | 9,354 | +0.00(+0.00%) |
Aug 08, 2016 | 4.110 | 4.300 | 4.110 | 4.170 | 10,984 | +0.02(+0.48%) |
Aug 05, 2016 | 4.290 | 4.310 | 4.150 | 4.150 | 4,629 | -0.09(-2.12%) |
Aug 04, 2016 | 4.120 | 4.300 | 4.090 | 4.240 | 1,720 | +0.11(+2.66%) |
Aug 03, 2016 | 4.200 | 4.460 | 4.130 | 4.130 | 47,015 | +0.00(+0.00%) |
Aug 02, 2016 | 4.340 | 4.382 | 4.130 | 4.130 | 23,967 | -0.16(-3.73%) |