Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.746 | 3.746 | 3.712 | 3.729 | 29,141 | -0.02(-0.45%) |
Oct 28, 2016 | 3.746 | 3.757 | 3.729 | 3.746 | 50,170 | -0.01(-0.15%) |
Oct 27, 2016 | 3.791 | 3.791 | 3.734 | 3.751 | 35,217 | -0.02(-0.60%) |
Oct 26, 2016 | 3.746 | 3.785 | 3.734 | 3.774 | 374,148 | +0.03(+0.75%) |
Oct 25, 2016 | 3.768 | 3.785 | 3.746 | 3.746 | 8,104 | -0.02(-0.45%) |
Oct 24, 2016 | 3.780 | 3.802 | 3.763 | 3.763 | 18,033 | -0.01(-0.15%) |
Oct 21, 2016 | 3.746 | 3.780 | 3.740 | 3.768 | 63,343 | +0.02(+0.45%) |
Oct 20, 2016 | 3.757 | 3.768 | 3.718 | 3.751 | 26,366 | -0.02(-0.60%) |
Oct 19, 2016 | 3.746 | 3.774 | 3.734 | 3.774 | 26,735 | +0.04(+1.06%) |
Oct 18, 2016 | 3.712 | 3.757 | 3.701 | 3.734 | 42,991 | +0.03(+0.91%) |
Oct 17, 2016 | 3.740 | 3.751 | 3.684 | 3.701 | 56,034 | -0.03(-0.91%) |
Oct 14, 2016 | 3.763 | 3.775 | 3.734 | 3.734 | 18,870 | -0.02(-0.45%) |
Oct 13, 2016 | 3.734 | 3.752 | 3.724 | 3.751 | 18,090 | -0.01(-0.15%) |
Oct 12, 2016 | 3.746 | 3.774 | 3.746 | 3.757 | 36,200 | -0.01(-0.30%) |
Oct 11, 2016 | 3.819 | 3.830 | 3.763 | 3.768 | 38,859 | -0.07(-1.91%) |
Oct 10, 2016 | 3.808 | 3.853 | 3.808 | 3.842 | 40,777 | +0.03(+0.89%) |
Oct 07, 2016 | 3.796 | 3.836 | 3.785 | 3.808 | 18,864 | -0.01(-0.15%) |
Oct 06, 2016 | 3.836 | 3.836 | 3.813 | 3.813 | 43,062 | -0.04(-1.02%) |
Oct 05, 2016 | 3.836 | 3.853 | 3.836 | 3.853 | 35,983 | +0.02(+0.59%) |
Oct 04, 2016 | 3.870 | 3.870 | 3.828 | 3.830 | 29,555 | -0.03(-0.73%) |
Oct 03, 2016 | 3.859 | 3.870 | 3.853 | 3.859 | 23,071 | -0.03(-0.87%) |
Sep 30, 2016 | 3.881 | 3.898 | 3.853 | 3.892 | 31,523 | +0.05(+1.17%) |
Sep 29, 2016 | 3.881 | 3.883 | 3.825 | 3.847 | 31,245 | -0.04(-1.09%) |
Sep 28, 2016 | 3.865 | 3.890 | 3.802 | 3.890 | 43,615 | +0.04(+1.11%) |
Sep 27, 2016 | 3.813 | 3.847 | 3.813 | 3.847 | 12,263 | +0.02(+0.44%) |
Sep 26, 2016 | 3.853 | 3.864 | 3.819 | 3.830 | 35,166 | -0.05(-1.31%) |
Sep 23, 2016 | 3.904 | 3.904 | 3.881 | 3.881 | 38,917 | -0.04(-1.01%) |
Sep 22, 2016 | 3.892 | 3.921 | 3.892 | 3.921 | 31,162 | +0.05(+1.16%) |
Sep 21, 2016 | 3.819 | 3.875 | 3.819 | 3.875 | 26,879 | +0.06(+1.48%) |
Sep 20, 2016 | 3.825 | 3.825 | 3.802 | 3.819 | 20,630 | +0.01(+0.15%) |
Sep 19, 2016 | 3.847 | 3.847 | 3.808 | 3.813 | 5,287 | +0.00(+0.00%) |
Sep 16, 2016 | 3.836 | 3.836 | 3.768 | 3.813 | 60,739 | -0.02(-0.44%) |
Sep 15, 2016 | 3.780 | 3.830 | 3.780 | 3.830 | 56,747 | +0.07(+1.80%) |
Sep 14, 2016 | 3.746 | 3.774 | 3.742 | 3.763 | 68,058 | +0.05(+1.21%) |
Sep 13, 2016 | 3.780 | 3.780 | 3.701 | 3.718 | 43,865 | -0.08(-2.08%) |
Sep 12, 2016 | 3.802 | 3.802 | 3.735 | 3.796 | 74,843 | -0.03(-0.87%) |
Sep 09, 2016 | 3.908 | 3.908 | 3.830 | 3.830 | 48,247 | -0.11(-2.82%) |
Sep 08, 2016 | 3.941 | 3.947 | 3.936 | 3.941 | 12,003 | -0.01(-0.14%) |
Sep 07, 2016 | 3.935 | 3.947 | 3.926 | 3.947 | 16,639 | +0.03(+0.71%) |
Sep 06, 2016 | 3.913 | 3.980 | 3.869 | 3.919 | 52,380 | +0.03(+0.72%) |
Sep 02, 2016 | 3.891 | 3.891 | 3.891 | 3.891 | 23,532 | +0.02(+0.43%) |
Sep 01, 2016 | 3.902 | 3.902 | 3.841 | 3.874 | 57,410 | +0.01(+0.29%) |
Aug 31, 2016 | 3.874 | 3.908 | 3.852 | 3.863 | 56,536 | -0.04(-0.99%) |
Aug 30, 2016 | 3.941 | 3.941 | 3.891 | 3.902 | 26,561 | -0.02(-0.43%) |
Aug 29, 2016 | 3.908 | 3.925 | 3.883 | 3.919 | 33,951 | +0.03(+0.86%) |
Aug 26, 2016 | 3.913 | 3.938 | 3.880 | 3.886 | 54,673 | -0.04(-0.99%) |
Aug 25, 2016 | 3.947 | 3.947 | 3.908 | 3.925 | 31,964 | -0.01(-0.14%) |
Aug 24, 2016 | 3.984 | 3.984 | 3.930 | 3.930 | 40,496 | -0.04(-1.12%) |
Aug 23, 2016 | 3.966 | 3.993 | 3.947 | 3.975 | 123,640 | +0.02(+0.56%) |
Aug 22, 2016 | 3.947 | 3.975 | 3.945 | 3.952 | 38,426 | -0.00(-0.09%) |
Aug 19, 2016 | 3.945 | 3.963 | 3.936 | 3.956 | 37,729 | +0.01(+0.23%) |
Aug 18, 2016 | 3.913 | 3.958 | 3.886 | 3.947 | 57,965 | +0.03(+0.71%) |
Aug 17, 2016 | 3.930 | 3.930 | 3.886 | 3.919 | 42,926 | +0.01(+0.14%) |
Aug 16, 2016 | 3.919 | 3.930 | 3.874 | 3.913 | 33,684 | +0.01(+0.14%) |
Aug 15, 2016 | 3.886 | 3.919 | 3.869 | 3.908 | 34,041 | +0.04(+1.15%) |
Aug 12, 2016 | 3.852 | 3.900 | 3.847 | 3.863 | 63,270 | -0.01(-0.22%) |
Aug 11, 2016 | 3.894 | 3.913 | 3.858 | 3.872 | 44,291 | +0.03(+0.65%) |
Aug 10, 2016 | 3.874 | 3.874 | 3.847 | 3.847 | 34,470 | -0.03(-0.86%) |
Aug 09, 2016 | 3.869 | 3.947 | 3.847 | 3.880 | 112,310 | +0.04(+1.01%) |
Aug 08, 2016 | 3.868 | 3.868 | 3.841 | 3.841 | 25,003 | +0.02(+0.44%) |
Aug 05, 2016 | 3.802 | 3.830 | 3.774 | 3.824 | 53,122 | +0.02(+0.59%) |
Aug 04, 2016 | 3.796 | 3.808 | 3.776 | 3.802 | 28,691 | +0.03(+0.74%) |
Aug 03, 2016 | 3.768 | 3.791 | 3.768 | 3.774 | 52,470 | +0.02(+0.44%) |
Aug 02, 2016 | 3.830 | 3.830 | 3.758 | 3.758 | 19,988 | -0.06(-1.46%) |