Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.910 | 5.400 | 4.760 | 5.010 | 50,507 | +0.32(+6.82%) |
Oct 28, 2016 | 4.880 | 4.920 | 4.500 | 4.690 | 36,613 | -0.19(-3.89%) |
Oct 27, 2016 | 4.475 | 4.880 | 4.475 | 4.880 | 45,320 | +0.39(+8.69%) |
Oct 26, 2016 | 5.350 | 5.355 | 4.260 | 4.490 | 75,568 | -0.81(-15.28%) |
Oct 25, 2016 | 5.500 | 5.670 | 5.190 | 5.300 | 91,990 | -0.12(-2.21%) |
Oct 24, 2016 | 5.440 | 5.500 | 5.390 | 5.420 | 65,182 | +0.03(+0.56%) |
Oct 21, 2016 | 5.350 | 5.390 | 5.000 | 5.390 | 41,320 | +0.19(+3.65%) |
Oct 20, 2016 | 5.270 | 5.480 | 4.900 | 5.200 | 71,220 | -0.06(-1.14%) |
Oct 19, 2016 | 5.055 | 5.270 | 4.800 | 5.260 | 102,166 | +0.21(+4.16%) |
Oct 18, 2016 | 4.350 | 5.050 | 4.310 | 5.050 | 175,555 | +0.70(+16.09%) |
Oct 17, 2016 | 4.240 | 4.350 | 4.240 | 4.350 | 21,779 | +0.15(+3.57%) |
Oct 14, 2016 | 4.320 | 4.350 | 4.190 | 4.200 | 20,570 | -0.12(-2.78%) |
Oct 13, 2016 | 4.010 | 4.350 | 4.010 | 4.320 | 67,833 | +0.07(+1.65%) |
Oct 12, 2016 | 4.040 | 4.270 | 4.040 | 4.250 | 16,308 | +0.23(+5.72%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.940 | 4.020 | 19,484 | -0.09(-2.19%) |
Oct 10, 2016 | 3.930 | 4.300 | 3.930 | 4.110 | 13,380 | +0.18(+4.58%) |
Oct 07, 2016 | 3.565 | 3.940 | 3.500 | 3.930 | 30,445 | +0.13(+3.42%) |
Oct 06, 2016 | 4.290 | 4.300 | 3.600 | 3.800 | 47,231 | -0.50(-11.63%) |
Oct 05, 2016 | 4.440 | 4.500 | 4.250 | 4.300 | 32,904 | -0.10(-2.27%) |
Oct 04, 2016 | 4.360 | 4.500 | 4.360 | 4.400 | 14,420 | -0.06(-1.35%) |
Oct 03, 2016 | 4.500 | 4.510 | 4.100 | 4.460 | 36,274 | -0.04(-0.89%) |
Sep 30, 2016 | 4.310 | 4.500 | 4.290 | 4.500 | 63,990 | +0.25(+5.88%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.100 | 4.250 | 24,489 | +0.19(+4.68%) |
Sep 28, 2016 | 4.280 | 4.360 | 3.750 | 4.060 | 26,289 | -0.24(-5.58%) |
Sep 27, 2016 | 4.490 | 4.590 | 4.300 | 4.300 | 27,121 | -0.18(-4.02%) |
Sep 26, 2016 | 4.400 | 4.840 | 4.280 | 4.480 | 81,032 | -0.07(-1.54%) |
Sep 23, 2016 | 4.200 | 5.850 | 4.100 | 4.550 | 178,023 | +0.46(+11.22%) |
Sep 22, 2016 | 3.985 | 4.200 | 3.860 | 4.091 | 55,658 | +0.10(+2.53%) |
Sep 21, 2016 | 3.630 | 3.990 | 3.630 | 3.990 | 29,617 | +0.38(+10.53%) |
Sep 20, 2016 | 3.380 | 3.640 | 3.295 | 3.610 | 31,825 | +0.31(+9.39%) |
Sep 19, 2016 | 3.120 | 3.400 | 3.120 | 3.300 | 14,990 | -0.10(-2.91%) |
Sep 16, 2016 | 3.360 | 3.420 | 3.330 | 3.399 | 20,126 | +0.04(+1.16%) |
Sep 15, 2016 | 3.250 | 3.360 | 3.070 | 3.360 | 11,480 | +0.07(+2.13%) |
Sep 14, 2016 | 3.255 | 3.299 | 3.200 | 3.290 | 11,544 | -0.01(-0.30%) |
Sep 13, 2016 | 3.400 | 3.430 | 3.150 | 3.300 | 27,345 | +0.14(+4.43%) |
Sep 12, 2016 | 3.195 | 3.195 | 3.050 | 3.160 | 7,580 | +0.06(+1.94%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.050 | 3.100 | 18,177 | -0.13(-4.02%) |
Sep 08, 2016 | 3.230 | 3.380 | 3.210 | 3.230 | 24,592 | +0.00(+0.00%) |
Sep 07, 2016 | 3.195 | 3.230 | 3.150 | 3.230 | 3,669 | +0.06(+1.89%) |
Sep 06, 2016 | 3.120 | 3.210 | 3.050 | 3.170 | 10,922 | +0.07(+2.26%) |
Sep 02, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Sep 01, 2016 | 3.110 | 3.150 | 3.110 | 3.150 | 4,767 | -0.03(-0.97%) |
Aug 31, 2016 | 3.200 | 3.200 | 3.100 | 3.181 | 3,452 | +0.04(+1.31%) |
Aug 30, 2016 | 3.200 | 3.200 | 3.060 | 3.140 | 6,385 | -0.06(-1.88%) |
Aug 29, 2016 | 3.290 | 3.290 | 3.140 | 3.200 | 20,358 | -0.10(-3.03%) |
Aug 26, 2016 | 3.260 | 3.300 | 3.200 | 3.300 | 5,718 | +0.04(+1.23%) |
Aug 25, 2016 | 3.300 | 3.330 | 3.260 | 3.260 | 10,276 | -0.04(-1.21%) |
Aug 24, 2016 | 3.345 | 3.370 | 3.260 | 3.300 | 15,793 | +0.00(+0.00%) |
Aug 23, 2016 | 3.360 | 3.410 | 3.300 | 3.300 | 20,294 | -0.07(-2.08%) |
Aug 22, 2016 | 3.210 | 3.420 | 3.200 | 3.370 | 11,261 | +0.17(+5.31%) |
Aug 19, 2016 | 3.340 | 3.360 | 3.190 | 3.200 | 18,058 | +0.02(+0.66%) |
Aug 18, 2016 | 3.010 | 3.390 | 3.000 | 3.179 | 36,405 | +0.13(+4.23%) |
Aug 17, 2016 | 3.040 | 3.240 | 3.040 | 3.050 | 18,405 | +0.05(+1.67%) |
Aug 16, 2016 | 3.070 | 3.070 | 2.960 | 3.000 | 8,931 | -0.07(-2.28%) |
Aug 15, 2016 | 2.950 | 3.080 | 2.760 | 3.070 | 23,053 | -0.01(-0.32%) |
Aug 12, 2016 | 3.430 | 3.430 | 2.900 | 3.080 | 73,070 | -0.33(-9.68%) |
Aug 11, 2016 | 3.440 | 3.440 | 3.380 | 3.410 | 25,827 | +0.03(+0.89%) |
Aug 10, 2016 | 3.340 | 3.440 | 3.340 | 3.380 | 27,087 | +0.01(+0.30%) |
Aug 09, 2016 | 3.450 | 3.450 | 3.350 | 3.370 | 31,343 | -0.02(-0.59%) |
Aug 08, 2016 | 3.350 | 3.450 | 3.260 | 3.390 | 56,267 | +0.09(+2.73%) |
Aug 05, 2016 | 3.400 | 3.400 | 3.200 | 3.300 | 20,515 | +0.00(+0.00%) |
Aug 04, 2016 | 3.250 | 3.390 | 3.050 | 3.300 | 28,311 | +0.00(+0.00%) |
Aug 03, 2016 | 3.400 | 3.450 | 3.000 | 3.300 | 27,072 | +0.20(+6.45%) |
Aug 02, 2016 | 3.000 | 3.340 | 3.000 | 3.100 | 40,442 | +0.09(+2.99%) |