Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 36,165 | -0.10(-2.63%) |
Oct 28, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 32,176 | -0.15(-3.80%) |
Oct 27, 2016 | 3.750 | 4.100 | 3.500 | 3.950 | 93,671 | +0.15(+3.95%) |
Oct 26, 2016 | 3.500 | 3.850 | 3.200 | 3.800 | 205,622 | +0.30(+8.57%) |
Oct 25, 2016 | 3.600 | 3.651 | 3.500 | 3.500 | 179,415 | -0.10(-2.78%) |
Oct 24, 2016 | 3.800 | 3.800 | 3.600 | 3.600 | 87,681 | -0.10(-2.70%) |
Oct 21, 2016 | 3.800 | 3.849 | 3.650 | 3.700 | 96,088 | -0.10(-2.63%) |
Oct 20, 2016 | 3.900 | 3.975 | 3.750 | 3.800 | 109,780 | -0.10(-2.56%) |
Oct 19, 2016 | 4.150 | 4.250 | 3.800 | 3.900 | 95,266 | -0.20(-4.88%) |
Oct 18, 2016 | 3.850 | 4.200 | 3.850 | 4.100 | 75,302 | +0.30(+7.89%) |
Oct 17, 2016 | 4.200 | 4.325 | 3.550 | 3.800 | 160,163 | -0.30(-7.32%) |
Oct 14, 2016 | 4.450 | 4.450 | 4.050 | 4.100 | 80,949 | -0.06(-1.44%) |
Oct 13, 2016 | 4.550 | 4.590 | 4.040 | 4.160 | 71,595 | -0.39(-8.57%) |
Oct 12, 2016 | 4.870 | 4.940 | 4.400 | 4.550 | 180,118 | -0.24(-5.01%) |
Oct 11, 2016 | 5.000 | 5.090 | 4.600 | 4.790 | 325,950 | +0.39(+8.86%) |
Oct 10, 2016 | 4.450 | 4.500 | 4.360 | 4.400 | 15,453 | +0.01(+0.23%) |
Oct 07, 2016 | 4.400 | 4.500 | 4.360 | 4.390 | 14,587 | +0.03(+0.69%) |
Oct 06, 2016 | 4.550 | 4.550 | 4.350 | 4.360 | 18,733 | -0.13(-2.90%) |
Oct 05, 2016 | 4.500 | 4.600 | 4.448 | 4.490 | 36,964 | +0.00(+0.00%) |
Oct 04, 2016 | 4.470 | 4.600 | 4.310 | 4.490 | 16,759 | +0.00(+0.00%) |
Oct 03, 2016 | 4.350 | 4.620 | 4.330 | 4.490 | 27,014 | +0.00(+0.00%) |
Sep 30, 2016 | 4.530 | 4.530 | 4.320 | 4.490 | 24,112 | +0.01(+0.22%) |
Sep 29, 2016 | 4.490 | 4.670 | 4.420 | 4.480 | 32,193 | +0.01(+0.22%) |
Sep 28, 2016 | 4.450 | 4.500 | 4.210 | 4.470 | 40,795 | +0.06(+1.36%) |
Sep 27, 2016 | 4.390 | 4.580 | 4.300 | 4.410 | 53,213 | -0.03(-0.68%) |
Sep 26, 2016 | 4.462 | 4.660 | 4.360 | 4.440 | 36,487 | -0.12(-2.63%) |
Sep 23, 2016 | 4.493 | 4.610 | 4.310 | 4.560 | 74,976 | +0.01(+0.22%) |
Sep 22, 2016 | 4.590 | 4.600 | 4.450 | 4.550 | 44,641 | +0.02(+0.44%) |
Sep 21, 2016 | 4.340 | 4.600 | 4.340 | 4.530 | 35,659 | +0.03(+0.67%) |
Sep 20, 2016 | 4.670 | 4.719 | 4.340 | 4.500 | 62,455 | -0.12(-2.60%) |
Sep 19, 2016 | 4.490 | 4.640 | 4.300 | 4.620 | 25,079 | +0.21(+4.76%) |
Sep 16, 2016 | 4.640 | 4.750 | 4.360 | 4.410 | 186,919 | -0.28(-5.97%) |
Sep 15, 2016 | 5.000 | 5.030 | 4.648 | 4.690 | 61,407 | -0.22(-4.48%) |
Sep 14, 2016 | 4.850 | 5.050 | 4.724 | 4.910 | 47,131 | +0.10(+2.08%) |
Sep 13, 2016 | 5.060 | 5.065 | 4.710 | 4.810 | 62,253 | -0.36(-6.96%) |
Sep 12, 2016 | 4.820 | 5.190 | 4.700 | 5.170 | 67,927 | +0.29(+5.94%) |
Sep 09, 2016 | 5.030 | 5.166 | 4.760 | 4.880 | 75,181 | -0.29(-5.61%) |
Sep 08, 2016 | 4.890 | 5.180 | 4.890 | 5.170 | 113,622 | +0.32(+6.60%) |
Sep 07, 2016 | 4.820 | 5.050 | 4.750 | 4.850 | 40,669 | +0.08(+1.68%) |
Sep 06, 2016 | 4.690 | 5.118 | 4.690 | 4.770 | 88,791 | +0.13(+2.80%) |
Sep 02, 2016 | 4.430 | 4.640 | 4.640 | 4.640 | 27,800 | +0.20(+4.50%) |
Sep 01, 2016 | 4.360 | 4.550 | 4.360 | 4.440 | 57,580 | +0.12(+2.78%) |
Aug 31, 2016 | 4.640 | 4.640 | 4.260 | 4.320 | 31,967 | -0.30(-6.49%) |
Aug 30, 2016 | 4.660 | 4.700 | 4.585 | 4.620 | 38,487 | -0.06(-1.28%) |
Aug 29, 2016 | 4.430 | 4.760 | 4.400 | 4.680 | 25,131 | +0.08(+1.74%) |
Aug 26, 2016 | 4.990 | 4.990 | 4.300 | 4.600 | 124,730 | -0.23(-4.76%) |
Aug 25, 2016 | 4.660 | 5.225 | 4.660 | 4.830 | 54,879 | +0.09(+1.90%) |
Aug 24, 2016 | 5.310 | 5.310 | 4.675 | 4.740 | 73,532 | -0.46(-8.85%) |
Aug 23, 2016 | 5.250 | 5.470 | 5.001 | 5.200 | 43,423 | +0.01(+0.19%) |
Aug 22, 2016 | 5.220 | 5.280 | 5.040 | 5.190 | 64,572 | -0.01(-0.19%) |
Aug 19, 2016 | 5.450 | 5.450 | 5.100 | 5.200 | 109,144 | +0.07(+1.36%) |
Aug 18, 2016 | 5.200 | 5.480 | 5.000 | 5.130 | 144,490 | -0.06(-1.16%) |
Aug 17, 2016 | 4.700 | 5.500 | 4.680 | 5.190 | 300,099 | +0.43(+9.03%) |
Aug 16, 2016 | 4.320 | 4.900 | 4.320 | 4.760 | 187,140 | +0.45(+10.44%) |
Aug 15, 2016 | 4.010 | 4.320 | 4.010 | 4.310 | 84,414 | +0.30(+7.48%) |
Aug 12, 2016 | 4.000 | 4.050 | 3.860 | 4.010 | 88,872 | +0.01(+0.25%) |
Aug 11, 2016 | 3.970 | 4.020 | 3.720 | 4.000 | 65,489 | +0.22(+5.82%) |
Aug 10, 2016 | 4.050 | 4.050 | 3.700 | 3.780 | 128,337 | -0.22(-5.50%) |
Aug 09, 2016 | 4.160 | 4.160 | 3.960 | 4.000 | 109,781 | -0.14(-3.38%) |
Aug 08, 2016 | 4.170 | 4.240 | 4.100 | 4.140 | 46,375 | +0.00(+0.00%) |
Aug 05, 2016 | 4.150 | 4.150 | 4.095 | 4.140 | 39,695 | -0.04(-0.96%) |
Aug 04, 2016 | 4.150 | 4.275 | 4.077 | 4.180 | 54,868 | +0.03(+0.72%) |
Aug 03, 2016 | 4.090 | 4.210 | 4.028 | 4.150 | 69,908 | +0.02(+0.48%) |
Aug 02, 2016 | 4.310 | 4.350 | 4.070 | 4.130 | 32,301 | -0.18(-4.18%) |