Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.333 | 3.454 | 3.113 | 3.408 | 760,630 | -0.10(-2.80%) |
Nov 29, 2016 | 3.272 | 3.552 | 3.265 | 3.506 | 625,731 | +0.14(+4.04%) |
Nov 28, 2016 | 3.189 | 3.378 | 3.166 | 3.370 | 621,386 | +0.16(+4.94%) |
Nov 25, 2016 | 3.106 | 3.265 | 3.098 | 3.212 | 191,055 | +0.06(+1.92%) |
Nov 23, 2016 | 3.151 | 3.151 | 3.151 | 0 | -0.07(-2.11%) | |
Nov 22, 2016 | 3.144 | 3.257 | 3.023 | 3.219 | 451,807 | +0.02(+0.71%) |
Nov 21, 2016 | 3.197 | 3.272 | 3.151 | 3.197 | 337,248 | -0.03(-0.94%) |
Nov 18, 2016 | 3.204 | 3.280 | 3.142 | 3.227 | 380,428 | -0.09(-2.73%) |
Nov 17, 2016 | 3.378 | 3.476 | 3.234 | 3.317 | 511,021 | -0.03(-0.90%) |
Nov 16, 2016 | 3.249 | 3.363 | 3.181 | 3.348 | 670,742 | +0.09(+2.78%) |
Nov 15, 2016 | 3.023 | 3.257 | 2.955 | 3.257 | 587,970 | +0.16(+5.12%) |
Nov 14, 2016 | 2.925 | 3.136 | 2.796 | 3.098 | 715,708 | +0.13(+4.33%) |
Nov 11, 2016 | 3.347 | 3.363 | 2.925 | 2.970 | 1,756,936 | -0.52(-14.94%) |
Nov 10, 2016 | 3.718 | 3.718 | 3.469 | 3.491 | 621,603 | -0.23(-6.29%) |
Nov 09, 2016 | 4.005 | 4.020 | 3.658 | 3.726 | 514,300 | +0.01(+0.20%) |
Nov 08, 2016 | 3.763 | 3.809 | 3.665 | 3.718 | 460,628 | +0.00(+0.00%) |
Nov 07, 2016 | 3.778 | 3.838 | 3.601 | 3.718 | 545,057 | -0.29(-7.17%) |
Nov 04, 2016 | 3.892 | 4.058 | 3.877 | 4.005 | 600,226 | +0.10(+2.51%) |
Nov 03, 2016 | 3.741 | 3.926 | 3.733 | 3.907 | 512,665 | +0.17(+4.44%) |
Nov 02, 2016 | 3.952 | 4.005 | 3.703 | 3.741 | 788,157 | -0.19(-4.81%) |
Nov 01, 2016 | 3.877 | 4.028 | 3.862 | 3.930 | 654,108 | +0.02(+0.58%) |
Oct 31, 2016 | 3.635 | 3.922 | 3.635 | 3.907 | 279,517 | +0.20(+5.30%) |
Oct 28, 2016 | 3.552 | 3.801 | 3.526 | 3.710 | 311,762 | +0.11(+2.94%) |
Oct 27, 2016 | 3.688 | 3.726 | 3.552 | 3.605 | 205,771 | -0.09(-2.45%) |
Oct 26, 2016 | 3.839 | 3.914 | 3.673 | 3.695 | 349,184 | -0.20(-5.05%) |
Oct 25, 2016 | 3.778 | 3.922 | 3.703 | 3.892 | 480,366 | +0.18(+4.89%) |
Oct 24, 2016 | 3.945 | 3.945 | 3.627 | 3.710 | 389,447 | -0.19(-4.84%) |
Oct 21, 2016 | 3.960 | 4.006 | 3.877 | 3.899 | 485,066 | -0.04(-0.96%) |
Oct 20, 2016 | 3.960 | 3.998 | 3.846 | 3.937 | 475,168 | +0.11(+2.76%) |
Oct 19, 2016 | 3.786 | 3.869 | 3.718 | 3.831 | 644,350 | +0.18(+4.97%) |
Oct 18, 2016 | 3.567 | 3.650 | 3.506 | 3.650 | 427,326 | +0.17(+5.00%) |
Oct 17, 2016 | 3.469 | 3.529 | 3.401 | 3.476 | 248,261 | +0.08(+2.22%) |
Oct 14, 2016 | 3.484 | 3.522 | 3.401 | 3.401 | 204,714 | -0.11(-3.02%) |
Oct 13, 2016 | 3.506 | 3.620 | 3.446 | 3.506 | 298,821 | -0.02(-0.64%) |
Oct 12, 2016 | 3.340 | 3.605 | 3.333 | 3.529 | 396,359 | +0.18(+5.31%) |
Oct 11, 2016 | 3.344 | 3.470 | 3.307 | 3.351 | 499,237 | +0.00(+0.00%) |
Oct 10, 2016 | 3.395 | 3.462 | 3.344 | 3.351 | 328,472 | +0.08(+2.49%) |
Oct 07, 2016 | 3.373 | 3.410 | 3.180 | 3.269 | 406,839 | -0.01(-0.45%) |
Oct 06, 2016 | 3.284 | 3.410 | 3.188 | 3.284 | 513,190 | -0.11(-3.28%) |
Oct 05, 2016 | 3.410 | 3.440 | 3.299 | 3.395 | 403,051 | +0.05(+1.55%) |
Oct 04, 2016 | 3.410 | 3.458 | 3.269 | 3.344 | 734,403 | -0.20(-5.65%) |
Oct 03, 2016 | 3.662 | 3.670 | 3.499 | 3.544 | 280,825 | -0.13(-3.43%) |
Sep 30, 2016 | 3.774 | 3.848 | 3.629 | 3.670 | 531,087 | -0.09(-2.37%) |
Sep 29, 2016 | 3.633 | 3.759 | 3.581 | 3.759 | 332,463 | +0.09(+2.42%) |
Sep 28, 2016 | 3.610 | 3.707 | 3.514 | 3.670 | 681,782 | +0.04(+1.23%) |
Sep 27, 2016 | 3.781 | 3.788 | 3.599 | 3.625 | 1,220,086 | -0.11(-2.98%) |
Sep 26, 2016 | 3.863 | 3.946 | 3.729 | 3.737 | 283,956 | -0.05(-1.37%) |
Sep 23, 2016 | 3.914 | 3.989 | 3.762 | 3.788 | 262,268 | -0.09(-2.29%) |
Sep 22, 2016 | 4.211 | 4.248 | 3.811 | 3.877 | 614,577 | -0.21(-5.25%) |
Sep 21, 2016 | 3.914 | 4.115 | 3.855 | 4.092 | 612,419 | +0.35(+9.31%) |
Sep 20, 2016 | 3.759 | 3.788 | 3.707 | 3.744 | 309,527 | -0.04(-0.98%) |
Sep 19, 2016 | 3.796 | 3.848 | 3.737 | 3.781 | 391,010 | +0.09(+2.41%) |
Sep 16, 2016 | 3.662 | 3.692 | 3.610 | 3.692 | 424,870 | +0.01(+0.20%) |
Sep 15, 2016 | 3.707 | 3.833 | 3.685 | 3.685 | 653,290 | -0.10(-2.55%) |
Sep 14, 2016 | 3.781 | 3.914 | 3.759 | 3.781 | 312,369 | +0.01(+0.20%) |
Sep 13, 2016 | 3.922 | 3.944 | 3.737 | 3.774 | 353,186 | -0.16(-3.96%) |
Sep 12, 2016 | 3.803 | 3.974 | 3.751 | 3.929 | 524,731 | +0.07(+1.92%) |
Sep 09, 2016 | 3.981 | 4.011 | 3.848 | 3.855 | 583,262 | -0.16(-3.88%) |
Sep 08, 2016 | 4.152 | 4.192 | 3.937 | 4.011 | 918,518 | -0.17(-4.08%) |
Sep 07, 2016 | 4.293 | 4.293 | 4.116 | 4.181 | 633,345 | -0.19(-4.24%) |
Sep 06, 2016 | 4.129 | 4.367 | 4.070 | 4.367 | 884,838 | +0.31(+7.68%) |
Sep 02, 2016 | 4.018 | 4.055 | 4.055 | 4.055 | 1,021,080 | +0.21(+5.60%) |