Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.974 | 4.974 | 4.782 | 4.920 | 541,385 | -0.05(-1.01%) |
Oct 28, 2016 | 5.016 | 5.076 | 4.888 | 4.970 | 657,150 | -0.05(-1.07%) |
Oct 27, 2016 | 5.160 | 5.172 | 5.010 | 5.024 | 454,700 | -0.07(-1.30%) |
Oct 26, 2016 | 5.062 | 5.190 | 5.050 | 5.090 | 442,620 | -0.10(-1.89%) |
Oct 25, 2016 | 5.028 | 5.296 | 5.028 | 5.188 | 785,540 | -0.16(-3.06%) |
Oct 24, 2016 | 5.258 | 5.416 | 5.236 | 5.352 | 1,087,255 | +0.22(+4.33%) |
Oct 21, 2016 | 5.104 | 5.240 | 5.084 | 5.130 | 1,289,850 | +0.15(+2.97%) |
Oct 20, 2016 | 4.718 | 4.998 | 4.700 | 4.982 | 1,876,740 | +0.19(+4.01%) |
Oct 19, 2016 | 4.606 | 5.094 | 4.582 | 4.790 | 2,176,580 | +0.16(+3.41%) |
Oct 18, 2016 | 4.600 | 4.666 | 4.600 | 4.632 | 773,500 | +0.12(+2.57%) |
Oct 17, 2016 | 4.510 | 4.574 | 4.410 | 4.516 | 572,290 | -0.03(-0.62%) |
Oct 14, 2016 | 4.350 | 4.566 | 4.244 | 4.544 | 1,615,525 | +0.30(+7.02%) |
Oct 13, 2016 | 4.022 | 4.288 | 3.996 | 4.246 | 1,075,505 | +0.17(+4.12%) |
Oct 12, 2016 | 4.190 | 4.192 | 3.986 | 4.078 | 336,935 | -0.09(-2.07%) |
Oct 11, 2016 | 4.244 | 4.252 | 4.106 | 4.164 | 540,940 | -0.14(-3.34%) |
Oct 10, 2016 | 4.310 | 4.340 | 4.276 | 4.308 | 466,445 | +0.10(+2.43%) |
Oct 07, 2016 | 4.266 | 4.276 | 4.158 | 4.206 | 677,785 | +0.05(+1.11%) |
Oct 06, 2016 | 4.094 | 4.165 | 4.044 | 4.160 | 447,985 | +0.04(+0.87%) |
Oct 05, 2016 | 4.104 | 4.184 | 4.074 | 4.124 | 643,590 | +0.11(+2.69%) |
Oct 04, 2016 | 4.068 | 4.112 | 3.924 | 4.016 | 751,290 | +0.08(+2.14%) |
Oct 03, 2016 | 3.894 | 4.048 | 3.894 | 3.932 | 431,490 | +0.14(+3.69%) |
Sep 30, 2016 | 3.848 | 3.868 | 3.760 | 3.792 | 635,610 | -0.05(-1.40%) |
Sep 29, 2016 | 3.986 | 4.044 | 3.794 | 3.846 | 461,790 | -0.17(-4.14%) |
Sep 28, 2016 | 3.974 | 4.042 | 3.966 | 4.012 | 354,810 | +0.10(+2.50%) |
Sep 27, 2016 | 3.930 | 4.024 | 3.850 | 3.914 | 451,160 | -0.03(-0.81%) |
Sep 26, 2016 | 4.058 | 4.192 | 3.930 | 3.946 | 532,315 | -0.17(-4.13%) |
Sep 23, 2016 | 4.170 | 4.240 | 4.104 | 4.116 | 681,800 | -0.10(-2.37%) |
Sep 22, 2016 | 4.190 | 4.362 | 4.090 | 4.216 | 1,906,200 | +0.32(+8.16%) |
Sep 21, 2016 | 3.798 | 3.902 | 3.712 | 3.898 | 1,616,140 | +0.32(+8.82%) |
Sep 20, 2016 | 3.728 | 3.752 | 3.582 | 3.582 | 448,420 | -0.07(-1.81%) |
Sep 19, 2016 | 3.782 | 3.844 | 3.634 | 3.648 | 871,680 | -0.03(-0.76%) |
Sep 16, 2016 | 3.814 | 3.814 | 3.640 | 3.676 | 614,200 | -0.25(-6.37%) |
Sep 15, 2016 | 3.934 | 3.992 | 3.854 | 3.926 | 482,315 | +0.09(+2.29%) |
Sep 14, 2016 | 3.984 | 4.020 | 3.825 | 3.838 | 766,180 | -0.09(-2.19%) |
Sep 13, 2016 | 4.152 | 4.185 | 3.910 | 3.924 | 896,580 | -0.31(-7.32%) |
Sep 12, 2016 | 4.092 | 4.298 | 4.002 | 4.234 | 1,146,895 | -0.11(-2.58%) |
Sep 09, 2016 | 4.590 | 4.612 | 4.318 | 4.346 | 1,142,100 | -0.43(-9.08%) |
Sep 08, 2016 | 4.586 | 4.824 | 4.586 | 4.780 | 1,140,110 | +0.23(+5.15%) |
Sep 07, 2016 | 4.440 | 4.594 | 4.440 | 4.546 | 464,970 | +0.11(+2.39%) |
Sep 06, 2016 | 4.376 | 4.468 | 4.266 | 4.440 | 601,655 | +0.17(+4.03%) |
Sep 02, 2016 | 3.970 | 4.268 | 4.268 | 4.268 | 2,356,500 | +0.36(+9.27%) |
Sep 01, 2016 | 3.906 | 3.928 | 3.864 | 3.906 | 216,345 | +0.00(+0.05%) |
Aug 31, 2016 | 3.904 | 3.954 | 3.816 | 3.904 | 397,605 | +0.00(+0.00%) |
Aug 30, 2016 | 3.878 | 3.910 | 3.798 | 3.904 | 1,000,175 | +0.02(+0.62%) |
Aug 29, 2016 | 3.804 | 3.944 | 3.796 | 3.880 | 1,039,200 | +0.10(+2.70%) |
Aug 26, 2016 | 4.014 | 4.142 | 3.764 | 3.778 | 1,201,610 | -0.09(-2.33%) |
Aug 25, 2016 | 3.880 | 3.950 | 3.814 | 3.868 | 773,530 | +0.04(+1.15%) |
Aug 24, 2016 | 3.918 | 3.986 | 3.818 | 3.824 | 890,150 | -0.20(-5.02%) |
Aug 23, 2016 | 3.942 | 4.086 | 3.920 | 4.026 | 1,264,885 | +0.18(+4.73%) |
Aug 22, 2016 | 3.828 | 3.920 | 3.802 | 3.844 | 933,325 | -0.20(-4.99%) |
Aug 19, 2016 | 4.190 | 4.244 | 4.032 | 4.046 | 902,600 | -0.17(-4.08%) |
Aug 18, 2016 | 4.156 | 4.376 | 4.138 | 4.218 | 1,922,580 | +0.23(+5.82%) |
Aug 17, 2016 | 3.960 | 3.994 | 3.838 | 3.986 | 1,596,465 | -0.09(-2.30%) |
Aug 16, 2016 | 4.138 | 4.188 | 3.944 | 4.080 | 2,346,245 | +0.15(+3.92%) |
Aug 15, 2016 | 3.908 | 4.106 | 3.900 | 3.926 | 1,664,645 | +0.09(+2.24%) |
Aug 12, 2016 | 3.656 | 3.948 | 3.656 | 3.840 | 1,291,215 | +0.18(+4.98%) |
Aug 11, 2016 | 3.628 | 3.724 | 3.586 | 3.658 | 828,460 | +0.06(+1.61%) |
Aug 10, 2016 | 3.520 | 3.667 | 3.446 | 3.600 | 1,156,295 | +0.13(+3.81%) |
Aug 09, 2016 | 3.486 | 3.526 | 3.424 | 3.468 | 826,105 | +0.05(+1.52%) |
Aug 08, 2016 | 3.424 | 3.506 | 3.400 | 3.416 | 751,490 | -0.12(-3.28%) |
Aug 05, 2016 | 3.632 | 3.680 | 3.504 | 3.532 | 1,412,695 | -0.01(-0.17%) |
Aug 04, 2016 | 3.320 | 3.622 | 3.304 | 3.538 | 1,545,125 | +0.25(+7.60%) |
Aug 03, 2016 | 3.120 | 3.320 | 3.066 | 3.288 | 847,675 | +0.10(+3.20%) |
Aug 02, 2016 | 3.368 | 3.374 | 3.032 | 3.186 | 1,186,555 | -0.11(-3.34%) |