Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.884 | 3.914 | 3.845 | 3.899 | 238,058 | +0.00(+0.00%) |
Oct 28, 2016 | 3.884 | 3.964 | 3.868 | 3.899 | 152,665 | +0.00(+0.00%) |
Oct 27, 2016 | 3.983 | 4.014 | 3.864 | 3.899 | 350,445 | -0.08(-2.12%) |
Oct 26, 2016 | 3.937 | 4.029 | 3.937 | 3.983 | 286,859 | +0.02(+0.58%) |
Oct 25, 2016 | 3.983 | 4.021 | 3.895 | 3.960 | 256,389 | -0.06(-1.52%) |
Oct 24, 2016 | 3.999 | 4.044 | 3.907 | 4.021 | 494,965 | +0.03(+0.77%) |
Oct 21, 2016 | 3.815 | 4.021 | 3.815 | 3.991 | 1,093,434 | +0.13(+3.37%) |
Oct 20, 2016 | 3.807 | 3.907 | 3.807 | 3.861 | 360,547 | +0.04(+1.00%) |
Oct 19, 2016 | 3.976 | 3.976 | 3.822 | 3.822 | 764,268 | -0.13(-3.29%) |
Oct 18, 2016 | 3.922 | 3.983 | 3.822 | 3.953 | 362,673 | +0.08(+2.18%) |
Oct 17, 2016 | 3.999 | 4.021 | 3.841 | 3.868 | 324,535 | -0.11(-2.70%) |
Oct 14, 2016 | 4.052 | 4.090 | 3.930 | 3.976 | 165,707 | -0.06(-1.52%) |
Oct 13, 2016 | 4.044 | 4.167 | 3.960 | 4.037 | 344,817 | -0.05(-1.13%) |
Oct 12, 2016 | 3.945 | 4.106 | 3.945 | 4.083 | 198,632 | +0.10(+2.50%) |
Oct 11, 2016 | 4.098 | 4.144 | 3.968 | 3.983 | 341,458 | -0.12(-2.99%) |
Oct 10, 2016 | 4.198 | 4.236 | 4.098 | 4.106 | 435,663 | -0.03(-0.74%) |
Oct 07, 2016 | 4.136 | 4.175 | 4.025 | 4.136 | 676,003 | +0.02(+0.37%) |
Oct 06, 2016 | 4.412 | 4.412 | 4.106 | 4.121 | 685,836 | -0.29(-6.60%) |
Oct 05, 2016 | 4.259 | 4.466 | 4.236 | 4.412 | 352,598 | +0.21(+4.92%) |
Oct 04, 2016 | 4.213 | 4.336 | 4.205 | 4.205 | 253,175 | +0.01(+0.18%) |
Oct 03, 2016 | 4.282 | 4.305 | 4.159 | 4.198 | 308,906 | -0.10(-2.32%) |
Sep 30, 2016 | 4.098 | 4.336 | 4.067 | 4.297 | 481,939 | +0.23(+5.65%) |
Sep 29, 2016 | 4.190 | 4.267 | 4.067 | 4.067 | 243,203 | -0.12(-2.93%) |
Sep 28, 2016 | 4.175 | 4.278 | 4.152 | 4.190 | 221,709 | -0.02(-0.36%) |
Sep 27, 2016 | 4.182 | 4.282 | 4.169 | 4.205 | 205,834 | +0.01(+0.18%) |
Sep 26, 2016 | 4.236 | 4.320 | 4.198 | 4.198 | 203,835 | -0.08(-1.97%) |
Sep 23, 2016 | 4.328 | 4.427 | 4.274 | 4.282 | 222,639 | -0.07(-1.58%) |
Sep 22, 2016 | 4.251 | 4.458 | 4.228 | 4.351 | 615,152 | +0.15(+3.46%) |
Sep 21, 2016 | 4.098 | 4.236 | 4.075 | 4.205 | 355,201 | +0.10(+2.43%) |
Sep 20, 2016 | 4.274 | 4.274 | 4.098 | 4.106 | 350,147 | -0.15(-3.42%) |
Sep 19, 2016 | 4.113 | 4.313 | 4.113 | 4.251 | 547,114 | +0.14(+3.35%) |
Sep 16, 2016 | 4.205 | 4.251 | 4.087 | 4.113 | 702,101 | -0.12(-2.89%) |
Sep 15, 2016 | 4.090 | 4.282 | 4.052 | 4.236 | 253,497 | +0.17(+4.14%) |
Sep 14, 2016 | 4.067 | 4.144 | 4.014 | 4.067 | 275,450 | +0.02(+0.38%) |
Sep 13, 2016 | 4.037 | 4.090 | 3.916 | 4.052 | 349,510 | -0.03(-0.75%) |
Sep 12, 2016 | 3.983 | 4.120 | 3.926 | 4.083 | 508,120 | +0.04(+0.95%) |
Sep 09, 2016 | 4.098 | 4.175 | 4.014 | 4.044 | 437,147 | -0.08(-2.04%) |
Sep 08, 2016 | 4.106 | 4.267 | 4.073 | 4.129 | 457,975 | +0.00(+0.00%) |
Sep 07, 2016 | 3.907 | 4.136 | 3.815 | 4.129 | 804,755 | +0.24(+6.10%) |
Sep 06, 2016 | 4.159 | 4.159 | 3.884 | 3.891 | 494,277 | -0.26(-6.27%) |
Sep 02, 2016 | 4.090 | 4.152 | 4.152 | 4.152 | 287,206 | +0.07(+1.69%) |
Sep 01, 2016 | 4.121 | 4.125 | 3.983 | 4.083 | 451,865 | -0.04(-0.93%) |
Aug 31, 2016 | 4.213 | 4.290 | 4.052 | 4.121 | 575,448 | -0.11(-2.71%) |
Aug 30, 2016 | 4.473 | 4.481 | 4.228 | 4.236 | 380,884 | -0.28(-6.11%) |
Aug 29, 2016 | 4.351 | 4.531 | 4.251 | 4.512 | 552,259 | +0.21(+4.99%) |
Aug 26, 2016 | 4.435 | 4.542 | 4.236 | 4.297 | 668,526 | -0.16(-3.61%) |
Aug 25, 2016 | 4.593 | 4.630 | 4.436 | 4.458 | 851,554 | -0.15(-3.24%) |
Aug 24, 2016 | 4.675 | 4.712 | 4.559 | 4.607 | 786,736 | +0.00(+0.00%) |
Aug 23, 2016 | 4.593 | 4.622 | 4.525 | 4.607 | 689,227 | +0.05(+1.15%) |
Aug 22, 2016 | 4.637 | 4.645 | 4.510 | 4.555 | 1,174,302 | -0.10(-2.09%) |
Aug 19, 2016 | 4.466 | 4.727 | 4.406 | 4.652 | 937,446 | +0.22(+5.06%) |
Aug 18, 2016 | 4.503 | 4.899 | 4.365 | 4.428 | 1,576,797 | +0.15(+3.49%) |
Aug 17, 2016 | 4.443 | 4.457 | 4.234 | 4.279 | 527,651 | -0.19(-4.34%) |
Aug 16, 2016 | 4.533 | 4.615 | 4.436 | 4.473 | 786,468 | -0.07(-1.48%) |
Aug 15, 2016 | 4.652 | 4.704 | 4.533 | 4.540 | 516,008 | -0.11(-2.41%) |
Aug 12, 2016 | 4.540 | 4.693 | 4.481 | 4.652 | 428,886 | +0.13(+2.81%) |
Aug 11, 2016 | 4.339 | 4.585 | 4.339 | 4.525 | 637,051 | +0.28(+6.50%) |
Aug 10, 2016 | 4.458 | 4.458 | 4.242 | 4.249 | 348,086 | -0.17(-3.89%) |
Aug 09, 2016 | 4.383 | 4.439 | 4.286 | 4.421 | 338,166 | +0.00(+0.00%) |
Aug 08, 2016 | 4.391 | 4.600 | 4.383 | 4.421 | 400,038 | +0.09(+2.07%) |
Aug 05, 2016 | 4.167 | 4.458 | 4.159 | 4.331 | 716,491 | +0.20(+4.88%) |
Aug 04, 2016 | 4.137 | 4.264 | 4.081 | 4.130 | 308,150 | -0.01(-0.36%) |
Aug 03, 2016 | 4.018 | 4.234 | 3.883 | 4.144 | 635,136 | +0.10(+2.40%) |
Aug 02, 2016 | 4.361 | 4.369 | 4.011 | 4.047 | 501,165 | -0.33(-7.51%) |