Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.852 | 3.882 | 3.763 | 3.803 | 2,139,906 | -0.13(-3.27%) |
Oct 28, 2016 | 3.921 | 4.000 | 3.833 | 3.931 | 2,502,034 | -0.02(-0.50%) |
Oct 27, 2016 | 4.010 | 4.040 | 3.941 | 3.951 | 2,148,031 | +0.00(+0.00%) |
Oct 26, 2016 | 3.971 | 4.114 | 3.882 | 3.951 | 3,235,413 | -0.10(-2.44%) |
Oct 25, 2016 | 4.149 | 4.206 | 4.040 | 4.050 | 2,953,580 | -0.11(-2.61%) |
Oct 24, 2016 | 4.267 | 4.267 | 4.070 | 4.159 | 2,134,386 | -0.12(-2.77%) |
Oct 21, 2016 | 4.277 | 4.346 | 4.252 | 4.277 | 1,572,777 | -0.06(-1.37%) |
Oct 20, 2016 | 4.247 | 4.405 | 4.228 | 4.336 | 2,152,723 | -0.07(-1.57%) |
Oct 19, 2016 | 4.188 | 4.504 | 4.168 | 4.405 | 2,923,464 | +0.31(+7.47%) |
Oct 18, 2016 | 4.168 | 4.178 | 4.045 | 4.099 | 1,909,619 | +0.04(+0.97%) |
Oct 17, 2016 | 4.218 | 4.238 | 4.050 | 4.060 | 1,698,105 | -0.17(-3.97%) |
Oct 14, 2016 | 4.218 | 4.287 | 4.150 | 4.228 | 1,515,088 | +0.01(+0.23%) |
Oct 13, 2016 | 4.129 | 4.262 | 4.030 | 4.218 | 1,942,147 | +0.06(+1.43%) |
Oct 12, 2016 | 4.198 | 4.198 | 4.080 | 4.159 | 1,656,509 | -0.11(-2.55%) |
Oct 11, 2016 | 4.405 | 4.405 | 4.203 | 4.267 | 2,044,668 | -0.14(-3.14%) |
Oct 10, 2016 | 4.267 | 4.480 | 4.267 | 4.405 | 1,977,983 | +0.23(+5.44%) |
Oct 07, 2016 | 4.356 | 4.385 | 4.094 | 4.178 | 2,326,451 | -0.15(-3.42%) |
Oct 06, 2016 | 4.475 | 4.553 | 4.312 | 4.326 | 3,053,234 | -0.07(-1.57%) |
Oct 05, 2016 | 4.238 | 4.415 | 4.183 | 4.396 | 2,745,775 | +0.35(+8.54%) |
Oct 04, 2016 | 4.218 | 4.277 | 4.014 | 4.050 | 1,892,811 | -0.17(-3.98%) |
Oct 03, 2016 | 4.228 | 4.297 | 4.089 | 4.218 | 2,078,614 | +0.02(+0.47%) |
Sep 30, 2016 | 4.307 | 4.326 | 4.168 | 4.198 | 2,111,555 | -0.05(-1.16%) |
Sep 29, 2016 | 4.307 | 4.445 | 4.173 | 4.247 | 4,592,207 | +0.02(+0.47%) |
Sep 28, 2016 | 3.714 | 4.238 | 3.546 | 4.228 | 5,492,734 | +0.58(+15.99%) |
Sep 27, 2016 | 3.615 | 3.704 | 3.556 | 3.645 | 2,128,468 | -0.09(-2.38%) |
Sep 26, 2016 | 3.902 | 3.966 | 3.734 | 3.734 | 2,300,234 | -0.07(-1.82%) |
Sep 23, 2016 | 3.991 | 4.050 | 3.724 | 3.803 | 2,677,687 | -0.22(-5.41%) |
Sep 22, 2016 | 3.991 | 4.119 | 3.961 | 4.020 | 2,457,539 | +0.20(+5.17%) |
Sep 21, 2016 | 3.714 | 3.833 | 3.684 | 3.823 | 2,475,622 | +0.21(+5.74%) |
Sep 20, 2016 | 3.783 | 3.788 | 3.566 | 3.615 | 2,876,096 | -0.21(-5.43%) |
Sep 19, 2016 | 3.961 | 4.030 | 3.813 | 3.823 | 2,185,191 | -0.04(-1.02%) |
Sep 16, 2016 | 3.813 | 3.946 | 3.793 | 3.862 | 1,759,517 | -0.05(-1.26%) |
Sep 15, 2016 | 4.000 | 4.119 | 3.903 | 3.912 | 2,446,321 | -0.07(-1.74%) |
Sep 14, 2016 | 3.941 | 4.099 | 3.793 | 3.981 | 4,186,031 | -0.01(-0.25%) |
Sep 13, 2016 | 4.287 | 4.307 | 3.961 | 3.991 | 2,956,395 | -0.39(-8.80%) |
Sep 12, 2016 | 4.356 | 4.554 | 4.307 | 4.376 | 2,169,885 | -0.14(-3.06%) |
Sep 09, 2016 | 4.722 | 4.722 | 4.430 | 4.514 | 3,749,519 | -0.33(-6.73%) |
Sep 08, 2016 | 4.731 | 4.885 | 4.628 | 4.840 | 3,663,278 | +0.21(+4.48%) |
Sep 07, 2016 | 4.731 | 4.761 | 4.538 | 4.633 | 2,940,543 | -0.07(-1.47%) |
Sep 06, 2016 | 4.702 | 4.761 | 4.644 | 4.702 | 2,032,742 | +0.02(+0.42%) |
Sep 02, 2016 | 4.712 | 4.682 | 4.682 | 4.682 | 1,985,172 | +0.18(+3.95%) |
Sep 01, 2016 | 4.386 | 4.534 | 4.346 | 4.504 | 1,688,219 | +0.06(+1.33%) |
Aug 31, 2016 | 4.494 | 4.602 | 4.356 | 4.445 | 2,274,563 | -0.10(-2.17%) |
Aug 30, 2016 | 4.791 | 4.840 | 4.534 | 4.544 | 2,085,643 | -0.19(-3.97%) |
Aug 29, 2016 | 4.791 | 4.801 | 4.707 | 4.731 | 1,632,282 | -0.12(-2.44%) |
Aug 26, 2016 | 4.949 | 5.087 | 4.810 | 4.850 | 2,607,380 | -0.04(-0.81%) |
Aug 25, 2016 | 4.929 | 5.038 | 4.830 | 4.889 | 1,693,317 | -0.04(-0.80%) |
Aug 24, 2016 | 5.127 | 5.225 | 4.913 | 4.929 | 2,286,439 | -0.31(-5.85%) |
Aug 23, 2016 | 5.087 | 5.344 | 5.067 | 5.235 | 2,053,314 | +0.09(+1.73%) |
Aug 22, 2016 | 5.265 | 5.285 | 5.052 | 5.146 | 1,671,132 | -0.27(-4.93%) |
Aug 19, 2016 | 5.551 | 5.551 | 5.383 | 5.413 | 1,430,291 | -0.15(-2.66%) |
Aug 18, 2016 | 5.383 | 5.571 | 5.383 | 5.561 | 1,992,264 | +0.27(+5.04%) |
Aug 17, 2016 | 5.304 | 5.359 | 5.195 | 5.294 | 1,928,216 | -0.05(-0.92%) |
Aug 16, 2016 | 5.304 | 5.417 | 5.235 | 5.344 | 2,192,816 | +0.04(+0.74%) |
Aug 15, 2016 | 5.166 | 5.364 | 5.136 | 5.304 | 2,563,816 | +0.22(+4.27%) |
Aug 12, 2016 | 5.067 | 5.176 | 5.008 | 5.087 | 2,092,151 | +0.12(+2.39%) |
Aug 11, 2016 | 4.820 | 5.087 | 4.761 | 4.968 | 3,048,717 | +0.25(+5.23%) |
Aug 10, 2016 | 4.949 | 5.057 | 4.722 | 4.722 | 3,505,046 | -0.21(-4.21%) |
Aug 09, 2016 | 5.057 | 5.141 | 4.880 | 4.929 | 3,228,069 | -0.06(-1.19%) |
Aug 08, 2016 | 4.771 | 5.066 | 4.761 | 4.988 | 3,245,097 | +0.37(+7.91%) |
Aug 05, 2016 | 4.613 | 4.652 | 4.458 | 4.623 | 2,258,661 | +0.01(+0.21%) |
Aug 04, 2016 | 4.405 | 4.741 | 4.386 | 4.613 | 3,231,797 | +0.15(+3.32%) |
Aug 03, 2016 | 4.287 | 4.509 | 4.247 | 4.465 | 3,610,971 | +0.16(+3.67%) |
Aug 02, 2016 | 4.336 | 4.522 | 4.163 | 4.307 | 2,366,867 | +0.15(+3.56%) |