Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.948 | 4.043 | 3.520 | 3.853 | 4,164 | -0.10(-2.41%) |
Oct 26, 2016 | 3.948 | 3.948 | 3.948 | 1 | -0.10(-2.35%) | |
Oct 25, 2016 | 3.948 | 4.091 | 3.948 | 4.043 | 4,788 | +0.10(+2.41%) |
Oct 24, 2016 | 3.948 | 3.948 | 3.715 | 3.948 | 7,141 | +0.28(+7.65%) |
Oct 21, 2016 | 3.901 | 3.901 | 3.667 | 3.667 | 1,519 | -0.14(-3.63%) |
Oct 20, 2016 | 3.948 | 3.948 | 3.805 | 3.805 | 3,102 | +0.05(+1.27%) |
Oct 19, 2016 | 3.620 | 3.853 | 3.615 | 3.758 | 3,376 | -0.10(-2.47%) |
Oct 18, 2016 | 3.805 | 4.424 | 3.663 | 3.853 | 9,043 | +0.29(+8.00%) |
Oct 17, 2016 | 3.710 | 4.424 | 3.472 | 3.568 | 15,516 | -0.03(-0.79%) |
Oct 14, 2016 | 3.587 | 3.596 | 3.577 | 3.596 | 1,173 | +0.19(+5.59%) |
Oct 13, 2016 | 3.325 | 3.653 | 3.325 | 3.406 | 9,379 | +0.16(+4.83%) |
Oct 12, 2016 | 3.320 | 3.320 | 3.187 | 3.249 | 1,920 | -0.07(-2.15%) |
Oct 11, 2016 | 3.187 | 3.330 | 3.187 | 3.320 | 10,261 | +0.18(+5.64%) |
Oct 10, 2016 | 3.225 | 3.225 | 3.143 | 3.143 | 2,806 | -0.03(-0.79%) |
Oct 07, 2016 | 3.187 | 3.187 | 3.163 | 3.168 | 3,274 | +0.06(+1.83%) |
Oct 06, 2016 | 3.197 | 3.235 | 3.111 | 3.111 | 2,517 | +0.01(+0.31%) |
Oct 05, 2016 | 3.221 | 3.221 | 3.101 | 3.101 | 2,196 | -0.17(-5.23%) |
Oct 04, 2016 | 3.187 | 3.282 | 3.054 | 3.273 | 10,649 | +0.13(+4.24%) |
Oct 03, 2016 | 3.144 | 3.149 | 3.082 | 3.139 | 2,406 | +0.06(+1.85%) |
Sep 30, 2016 | 3.159 | 3.159 | 3.082 | 3.082 | 3,608 | -0.02(-0.61%) |
Sep 29, 2016 | 3.254 | 3.254 | 2.911 | 3.101 | 6,980 | -0.10(-3.26%) |
Sep 28, 2016 | 3.255 | 3.282 | 3.206 | 3.206 | 1,923 | -0.07(-2.04%) |
Sep 27, 2016 | 3.254 | 3.292 | 3.178 | 3.273 | 4,200 | +0.02(+0.58%) |
Sep 26, 2016 | 3.197 | 3.264 | 3.145 | 3.254 | 3,503 | -0.01(-0.29%) |
Sep 23, 2016 | 3.210 | 3.263 | 3.210 | 3.263 | 2,198 | +0.12(+3.94%) |
Sep 22, 2016 | 3.139 | 3.244 | 3.139 | 3.139 | 1,594 | -0.01(-0.30%) |
Sep 21, 2016 | 3.206 | 3.254 | 3.149 | 3.149 | 1,897 | -0.06(-1.78%) |
Sep 20, 2016 | 3.197 | 3.235 | 3.187 | 3.206 | 2,510 | +0.11(+3.69%) |
Sep 19, 2016 | 3.101 | 3.273 | 3.092 | 3.092 | 18,097 | +0.01(+0.31%) |
Sep 16, 2016 | 3.237 | 3.311 | 3.082 | 3.082 | 9,863 | -0.15(-4.71%) |
Sep 15, 2016 | 3.270 | 3.282 | 3.235 | 3.235 | 3,641 | -0.07(-2.01%) |
Sep 14, 2016 | 3.120 | 3.330 | 3.120 | 3.301 | 7,565 | -0.02(-0.57%) |
Sep 13, 2016 | 3.211 | 3.330 | 3.187 | 3.320 | 2,499 | +0.12(+3.87%) |
Sep 12, 2016 | 3.395 | 3.396 | 3.178 | 3.197 | 12,268 | -0.20(-5.88%) |
Sep 09, 2016 | 3.273 | 3.396 | 3.203 | 3.396 | 30,181 | +0.12(+3.78%) |
Sep 08, 2016 | 3.226 | 3.282 | 3.025 | 3.273 | 11,138 | +0.09(+2.69%) |
Sep 07, 2016 | 3.282 | 3.282 | 3.187 | 3.187 | 3,035 | -0.10(-2.90%) |
Sep 06, 2016 | 3.339 | 3.501 | 3.111 | 3.282 | 13,320 | -0.18(-5.22%) |
Sep 02, 2016 | 3.263 | 3.463 | 3.463 | 3.463 | 4,940 | -0.02(-0.55%) |
Sep 01, 2016 | 3.472 | 3.482 | 3.444 | 3.482 | 3,923 | +0.04(+1.11%) |
Aug 31, 2016 | 3.254 | 3.444 | 3.254 | 3.444 | 9,291 | +0.08(+2.26%) |
Aug 30, 2016 | 3.472 | 3.472 | 3.187 | 3.368 | 9,445 | +0.00(+0.00%) |
Aug 29, 2016 | 3.387 | 3.387 | 3.174 | 3.368 | 2,984 | +0.00(+0.00%) |
Aug 26, 2016 | 3.453 | 3.453 | 2.968 | 3.368 | 17,502 | +0.05(+1.43%) |
Aug 25, 2016 | 3.377 | 3.515 | 3.187 | 3.320 | 18,580 | -0.06(-1.69%) |
Aug 24, 2016 | 3.273 | 3.596 | 3.254 | 3.377 | 4,423 | +0.07(+2.01%) |
Aug 23, 2016 | 3.330 | 3.537 | 3.101 | 3.311 | 78,512 | -0.03(-0.85%) |
Aug 22, 2016 | 3.710 | 4.081 | 3.339 | 3.339 | 146,177 | -0.23(-6.40%) |
Aug 15, 2016 | 3.815 | 3.568 | 3.568 | 3.568 | 17 | -0.29(-7.64%) |
Aug 11, 2016 | 3.872 | 3.863 | 3.863 | 3.863 | 50 | -0.04(-0.98%) |
Aug 10, 2016 | 3.901 | 3.948 | 3.901 | 3.901 | 853 | -0.04(-0.97%) |
Aug 09, 2016 | 3.901 | 3.958 | 3.901 | 3.939 | 620 | +0.00(+0.07%) |
Aug 08, 2016 | 3.936 | 3.936 | 3.936 | 3.936 | 496 | -0.02(-0.55%) |
Aug 05, 2016 | 3.901 | 3.958 | 3.882 | 3.958 | 1,146 | +0.00(+0.00%) |
Aug 04, 2016 | 4.043 | 4.043 | 3.948 | 3.958 | 721 | -0.09(-2.12%) |
Aug 03, 2016 | 3.973 | 4.043 | 3.901 | 4.043 | 2,278 | +0.00(+0.00%) |