Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.763 | 3.883 | 3.763 | 3.803 | 202,020 | +0.00(+0.00%) |
Oct 28, 2016 | 3.723 | 3.963 | 3.723 | 3.803 | 211,651 | +0.04(+1.06%) |
Oct 27, 2016 | 3.763 | 3.883 | 3.723 | 3.763 | 188,668 | +0.00(+0.00%) |
Oct 26, 2016 | 3.723 | 3.803 | 3.683 | 3.763 | 145,600 | +0.04(+1.08%) |
Oct 25, 2016 | 3.723 | 3.803 | 3.683 | 3.723 | 178,362 | -0.04(-1.06%) |
Oct 24, 2016 | 3.683 | 3.803 | 3.683 | 3.763 | 124,761 | +0.08(+2.17%) |
Oct 21, 2016 | 3.723 | 3.763 | 3.683 | 3.683 | 119,474 | -0.04(-1.08%) |
Oct 20, 2016 | 3.763 | 3.803 | 3.723 | 3.723 | 132,126 | -0.04(-1.06%) |
Oct 19, 2016 | 3.803 | 3.843 | 3.683 | 3.763 | 298,750 | +0.00(+0.00%) |
Oct 18, 2016 | 3.843 | 3.923 | 3.723 | 3.763 | 149,285 | -0.04(-1.05%) |
Oct 17, 2016 | 3.843 | 3.923 | 3.763 | 3.803 | 148,377 | -0.03(-0.84%) |
Oct 14, 2016 | 3.739 | 3.923 | 3.739 | 3.835 | 125,298 | +0.09(+2.35%) |
Oct 13, 2016 | 3.803 | 3.843 | 3.731 | 3.747 | 353,462 | -0.11(-2.90%) |
Oct 12, 2016 | 3.843 | 3.971 | 3.843 | 3.859 | 99,934 | +0.00(+0.00%) |
Oct 11, 2016 | 4.027 | 4.083 | 3.851 | 3.859 | 162,339 | -0.29(-6.95%) |
Oct 10, 2016 | 3.931 | 4.163 | 3.899 | 4.147 | 103,671 | +0.26(+6.80%) |
Oct 07, 2016 | 3.915 | 3.939 | 3.859 | 3.883 | 70,144 | -0.03(-0.82%) |
Oct 06, 2016 | 3.747 | 3.963 | 3.747 | 3.915 | 136,979 | +0.11(+2.95%) |
Oct 05, 2016 | 3.699 | 3.859 | 3.699 | 3.803 | 89,544 | +0.13(+3.49%) |
Oct 04, 2016 | 3.675 | 3.795 | 3.651 | 3.675 | 164,101 | -0.01(-0.22%) |
Oct 03, 2016 | 3.787 | 3.803 | 3.683 | 3.683 | 105,002 | -0.10(-2.75%) |
Sep 30, 2016 | 3.747 | 3.803 | 3.723 | 3.787 | 296,406 | +0.04(+1.07%) |
Sep 29, 2016 | 3.763 | 3.915 | 3.747 | 3.747 | 152,012 | +0.01(+0.21%) |
Sep 28, 2016 | 3.715 | 3.763 | 3.659 | 3.739 | 129,392 | +0.03(+0.86%) |
Sep 27, 2016 | 3.747 | 3.755 | 3.691 | 3.707 | 82,101 | -0.07(-1.91%) |
Sep 26, 2016 | 3.915 | 3.931 | 3.771 | 3.779 | 96,835 | -0.16(-4.06%) |
Sep 23, 2016 | 3.875 | 4.011 | 3.851 | 3.939 | 210,321 | +0.03(+0.82%) |
Sep 22, 2016 | 3.859 | 3.931 | 3.827 | 3.907 | 185,184 | +0.09(+2.31%) |
Sep 21, 2016 | 3.819 | 3.931 | 3.779 | 3.819 | 120,426 | +0.01(+0.21%) |
Sep 20, 2016 | 3.923 | 3.939 | 3.803 | 3.811 | 112,188 | -0.10(-2.46%) |
Sep 19, 2016 | 3.851 | 3.955 | 3.851 | 3.907 | 452,306 | +0.05(+1.24%) |
Sep 16, 2016 | 3.867 | 3.971 | 3.843 | 3.859 | 311,580 | -0.05(-1.23%) |
Sep 15, 2016 | 3.891 | 3.939 | 3.859 | 3.907 | 152,897 | +0.01(+0.21%) |
Sep 14, 2016 | 3.915 | 3.947 | 3.843 | 3.899 | 137,603 | -0.01(-0.21%) |
Sep 13, 2016 | 4.035 | 4.107 | 3.875 | 3.907 | 173,630 | -0.17(-4.13%) |
Sep 12, 2016 | 4.091 | 4.147 | 3.963 | 4.075 | 321,810 | -0.05(-1.16%) |
Sep 09, 2016 | 4.483 | 4.483 | 4.099 | 4.123 | 209,023 | -0.38(-8.53%) |
Sep 08, 2016 | 4.483 | 4.515 | 4.323 | 4.507 | 199,661 | +0.01(+0.18%) |
Sep 07, 2016 | 4.747 | 4.771 | 4.459 | 4.499 | 240,536 | -0.18(-3.77%) |
Sep 06, 2016 | 4.675 | 4.721 | 4.619 | 4.675 | 150,348 | +0.02(+0.34%) |
Sep 02, 2016 | 4.659 | 4.659 | 4.659 | 4.659 | 161,634 | +0.04(+0.87%) |
Sep 01, 2016 | 4.675 | 4.707 | 4.571 | 4.619 | 310,646 | -0.02(-0.52%) |
Aug 31, 2016 | 4.723 | 4.771 | 4.571 | 4.643 | 184,941 | -0.10(-2.03%) |
Aug 30, 2016 | 4.715 | 4.803 | 4.683 | 4.739 | 112,375 | -0.01(-0.17%) |
Aug 29, 2016 | 4.675 | 4.811 | 4.675 | 4.747 | 146,148 | +0.09(+1.89%) |
Aug 26, 2016 | 4.747 | 4.859 | 4.603 | 4.659 | 558,087 | -0.10(-2.02%) |
Aug 25, 2016 | 4.555 | 4.819 | 4.555 | 4.755 | 170,311 | +0.16(+3.48%) |
Aug 24, 2016 | 4.683 | 4.755 | 4.547 | 4.595 | 86,361 | -0.10(-2.21%) |
Aug 23, 2016 | 4.619 | 4.755 | 4.619 | 4.699 | 116,016 | +0.08(+1.73%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.536 | 4.619 | 122,409 | -0.10(-2.04%) |
Aug 19, 2016 | 4.755 | 4.803 | 4.675 | 4.715 | 82,914 | -0.10(-2.00%) |
Aug 18, 2016 | 4.771 | 4.859 | 4.771 | 4.811 | 136,134 | +0.01(+0.17%) |
Aug 17, 2016 | 4.731 | 4.816 | 4.699 | 4.803 | 154,831 | +0.05(+1.01%) |
Aug 16, 2016 | 4.715 | 4.835 | 4.715 | 4.755 | 312,885 | +0.03(+0.68%) |
Aug 15, 2016 | 4.699 | 4.771 | 4.699 | 4.723 | 117,051 | +0.04(+0.85%) |
Aug 12, 2016 | 4.715 | 4.779 | 4.627 | 4.683 | 118,852 | -0.03(-0.68%) |
Aug 11, 2016 | 4.731 | 4.787 | 4.651 | 4.715 | 103,076 | -0.01(-0.17%) |
Aug 10, 2016 | 4.715 | 4.867 | 4.699 | 4.723 | 146,410 | -0.02(-0.34%) |
Aug 09, 2016 | 4.723 | 4.811 | 4.723 | 4.739 | 216,254 | +0.02(+0.51%) |
Aug 08, 2016 | 4.699 | 4.771 | 4.667 | 4.715 | 131,392 | +0.08(+1.73%) |
Aug 05, 2016 | 4.555 | 4.875 | 4.547 | 4.635 | 181,990 | +0.13(+2.84%) |
Aug 04, 2016 | 4.699 | 4.883 | 4.491 | 4.507 | 350,337 | +0.02(+0.54%) |
Aug 03, 2016 | 4.363 | 4.699 | 4.339 | 4.483 | 148,959 | +0.10(+2.38%) |
Aug 02, 2016 | 4.419 | 4.515 | 4.347 | 4.379 | 96,575 | -0.06(-1.26%) |