Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.950 | 4.000 | 3.875 | 4.000 | 31,702 | -0.03(-0.74%) |
Oct 28, 2016 | 3.960 | 4.050 | 3.940 | 4.030 | 16,926 | +0.07(+1.77%) |
Oct 27, 2016 | 4.000 | 4.110 | 3.900 | 3.960 | 37,383 | -0.15(-3.65%) |
Oct 26, 2016 | 3.900 | 4.140 | 3.780 | 4.110 | 31,399 | +0.17(+4.31%) |
Oct 25, 2016 | 4.182 | 4.182 | 3.650 | 3.940 | 86,031 | -0.41(-9.43%) |
Oct 24, 2016 | 4.530 | 4.546 | 4.221 | 4.350 | 28,735 | -0.18(-3.97%) |
Oct 21, 2016 | 4.470 | 4.610 | 4.420 | 4.530 | 97,370 | +0.01(+0.22%) |
Oct 20, 2016 | 4.510 | 4.550 | 4.430 | 4.520 | 20,127 | +0.01(+0.22%) |
Oct 19, 2016 | 4.650 | 4.650 | 4.420 | 4.510 | 93,583 | -0.16(-3.43%) |
Oct 18, 2016 | 4.480 | 4.670 | 4.430 | 4.670 | 41,790 | +0.11(+2.41%) |
Oct 17, 2016 | 4.440 | 4.570 | 4.310 | 4.560 | 61,163 | +0.18(+4.11%) |
Oct 14, 2016 | 4.350 | 4.390 | 4.110 | 4.380 | 34,544 | +0.05(+1.15%) |
Oct 13, 2016 | 4.450 | 4.450 | 4.310 | 4.330 | 21,745 | -0.20(-4.42%) |
Oct 12, 2016 | 4.580 | 4.690 | 4.390 | 4.530 | 29,803 | -0.06(-1.31%) |
Oct 11, 2016 | 4.950 | 5.016 | 4.540 | 4.590 | 33,681 | -0.37(-7.46%) |
Oct 10, 2016 | 5.200 | 5.200 | 4.960 | 4.960 | 23,381 | -0.19(-3.69%) |
Oct 07, 2016 | 5.060 | 5.150 | 4.900 | 5.150 | 3,457 | +0.08(+1.58%) |
Oct 06, 2016 | 5.040 | 5.100 | 4.890 | 5.070 | 8,350 | +0.03(+0.60%) |
Oct 05, 2016 | 5.010 | 5.212 | 4.703 | 5.040 | 37,857 | +0.00(+0.00%) |
Oct 04, 2016 | 5.500 | 5.541 | 4.980 | 5.040 | 21,460 | -0.52(-9.35%) |
Oct 03, 2016 | 5.000 | 5.560 | 4.950 | 5.560 | 51,289 | +0.56(+11.20%) |
Sep 30, 2016 | 4.790 | 5.000 | 4.620 | 5.000 | 28,804 | +0.18(+3.73%) |
Sep 29, 2016 | 4.650 | 4.830 | 4.600 | 4.820 | 20,324 | +0.16(+3.43%) |
Sep 28, 2016 | 4.710 | 4.780 | 4.610 | 4.660 | 18,296 | -0.08(-1.69%) |
Sep 27, 2016 | 4.730 | 4.865 | 4.640 | 4.740 | 26,828 | -0.02(-0.42%) |
Sep 26, 2016 | 5.040 | 5.040 | 4.600 | 4.760 | 44,299 | -0.33(-6.48%) |
Sep 23, 2016 | 5.010 | 5.120 | 5.010 | 5.090 | 25,596 | -0.02(-0.39%) |
Sep 22, 2016 | 4.750 | 5.150 | 4.590 | 5.110 | 47,344 | +0.46(+9.89%) |
Sep 21, 2016 | 4.690 | 4.740 | 4.599 | 4.650 | 12,172 | -0.02(-0.43%) |
Sep 20, 2016 | 4.650 | 4.670 | 4.621 | 4.670 | 8,291 | -0.01(-0.21%) |
Sep 19, 2016 | 4.450 | 4.790 | 4.450 | 4.680 | 56,200 | +0.23(+5.17%) |
Sep 16, 2016 | 4.520 | 4.620 | 4.350 | 4.450 | 41,313 | +0.00(+0.00%) |
Sep 15, 2016 | 4.420 | 4.600 | 4.170 | 4.450 | 29,012 | +0.00(+0.00%) |
Sep 14, 2016 | 4.470 | 4.680 | 4.350 | 4.450 | 25,238 | -0.04(-0.89%) |
Sep 13, 2016 | 4.355 | 4.500 | 4.332 | 4.490 | 24,200 | -0.02(-0.55%) |
Sep 12, 2016 | 4.520 | 4.700 | 4.370 | 4.515 | 34,235 | -0.00(-0.11%) |
Sep 09, 2016 | 4.580 | 4.650 | 4.440 | 4.520 | 35,311 | -0.08(-1.74%) |
Sep 08, 2016 | 4.650 | 4.780 | 4.550 | 4.600 | 23,465 | -0.08(-1.71%) |
Sep 07, 2016 | 4.650 | 4.750 | 4.550 | 4.680 | 39,254 | +0.04(+0.86%) |
Sep 06, 2016 | 4.680 | 4.770 | 4.600 | 4.640 | 60,258 | -0.04(-0.85%) |
Sep 02, 2016 | 4.910 | 4.680 | 4.680 | 4.680 | 42,300 | -0.16(-3.31%) |
Sep 01, 2016 | 4.740 | 4.840 | 4.620 | 4.840 | 50,106 | +0.09(+1.89%) |
Aug 31, 2016 | 4.850 | 4.870 | 4.600 | 4.750 | 31,835 | -0.11(-2.26%) |
Aug 30, 2016 | 4.840 | 5.000 | 4.785 | 4.860 | 27,988 | +0.08(+1.67%) |
Aug 29, 2016 | 4.730 | 4.971 | 4.640 | 4.780 | 58,395 | +0.12(+2.58%) |
Aug 26, 2016 | 4.650 | 4.760 | 4.577 | 4.660 | 93,838 | -0.06(-1.27%) |
Aug 25, 2016 | 4.700 | 4.926 | 4.530 | 4.720 | 45,306 | -0.02(-0.42%) |
Aug 24, 2016 | 4.100 | 4.830 | 4.070 | 4.740 | 92,725 | +0.68(+16.75%) |
Aug 23, 2016 | 3.740 | 4.070 | 3.740 | 4.060 | 41,975 | +0.25(+6.56%) |
Aug 22, 2016 | 3.860 | 3.890 | 3.740 | 3.810 | 70,998 | -0.01(-0.26%) |
Aug 19, 2016 | 3.750 | 3.840 | 3.650 | 3.820 | 62,061 | +0.05(+1.33%) |
Aug 18, 2016 | 3.850 | 3.877 | 3.749 | 3.770 | 33,473 | -0.06(-1.57%) |
Aug 17, 2016 | 3.760 | 3.900 | 3.680 | 3.830 | 123,579 | +0.09(+2.41%) |
Aug 16, 2016 | 3.750 | 3.825 | 3.720 | 3.740 | 41,590 | -0.07(-1.84%) |
Aug 15, 2016 | 3.800 | 3.949 | 3.780 | 3.810 | 40,374 | -0.03(-0.78%) |
Aug 12, 2016 | 4.020 | 4.030 | 3.720 | 3.840 | 14,782 | -0.11(-2.78%) |
Aug 11, 2016 | 3.880 | 4.070 | 3.770 | 3.950 | 25,934 | +0.10(+2.60%) |
Aug 10, 2016 | 3.970 | 3.980 | 3.780 | 3.850 | 23,772 | -0.13(-3.27%) |
Aug 09, 2016 | 3.970 | 4.020 | 3.970 | 3.980 | 29,001 | -0.06(-1.49%) |
Aug 08, 2016 | 4.020 | 4.075 | 4.015 | 4.040 | 53,224 | +0.07(+1.76%) |
Aug 05, 2016 | 3.850 | 4.019 | 3.850 | 3.970 | 15,176 | +0.08(+2.06%) |
Aug 04, 2016 | 3.760 | 3.890 | 3.758 | 3.890 | 112,690 | +0.09(+2.37%) |
Aug 03, 2016 | 3.830 | 3.950 | 3.650 | 3.800 | 86,656 | +0.15(+3.97%) |
Aug 02, 2016 | 3.721 | 3.760 | 3.650 | 3.655 | 41,710 | -0.01(-0.14%) |