Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.602 | 4.765 | 4.398 | 4.617 | 151,248 | +0.25(+5.65%) |
Oct 28, 2016 | 4.518 | 4.701 | 4.355 | 4.370 | 164,206 | -0.20(-4.33%) |
Oct 27, 2016 | 4.412 | 4.722 | 4.341 | 4.567 | 175,202 | +0.30(+6.94%) |
Oct 26, 2016 | 4.151 | 4.461 | 4.066 | 4.271 | 152,311 | +0.19(+4.67%) |
Oct 25, 2016 | 4.002 | 4.193 | 3.988 | 4.080 | 70,389 | +0.09(+2.30%) |
Oct 24, 2016 | 3.897 | 4.444 | 3.897 | 3.988 | 238,167 | +0.18(+4.82%) |
Oct 21, 2016 | 3.882 | 3.889 | 3.748 | 3.805 | 142,540 | +0.09(+2.47%) |
Oct 20, 2016 | 3.791 | 3.953 | 3.678 | 3.713 | 165,253 | -0.15(-3.84%) |
Oct 19, 2016 | 3.812 | 3.911 | 3.798 | 3.861 | 82,257 | +0.01(+0.18%) |
Oct 18, 2016 | 3.819 | 3.954 | 3.741 | 3.854 | 74,896 | +0.07(+1.87%) |
Oct 17, 2016 | 3.777 | 3.882 | 3.777 | 3.784 | 61,595 | +0.00(+0.00%) |
Oct 14, 2016 | 3.755 | 3.812 | 3.706 | 3.784 | 49,817 | +0.04(+0.94%) |
Oct 13, 2016 | 3.565 | 3.812 | 3.529 | 3.748 | 58,488 | -0.03(-0.75%) |
Oct 12, 2016 | 3.882 | 4.038 | 3.642 | 3.777 | 39,672 | -0.13(-3.43%) |
Oct 11, 2016 | 3.798 | 3.924 | 3.798 | 3.911 | 53,572 | -0.04(-0.89%) |
Oct 10, 2016 | 4.073 | 4.165 | 3.833 | 3.946 | 328,574 | -0.30(-7.14%) |
Oct 07, 2016 | 4.235 | 4.553 | 4.151 | 4.250 | 892,018 | -0.32(-7.10%) |
Oct 06, 2016 | 3.388 | 5.824 | 3.318 | 4.574 | 9,900,569 | +1.39(+43.68%) |
Oct 05, 2016 | 3.134 | 3.271 | 2.945 | 3.184 | 69,556 | +0.11(+3.44%) |
Oct 04, 2016 | 3.184 | 3.225 | 3.075 | 3.078 | 19,354 | -0.19(-5.83%) |
Oct 03, 2016 | 3.268 | 3.268 | 3.268 | 3.268 | 169 | +0.04(+1.09%) |
Sep 30, 2016 | 3.233 | 3.480 | 3.191 | 3.233 | 120,254 | +0.06(+1.78%) |
Sep 29, 2016 | 3.240 | 3.295 | 3.049 | 3.177 | 97,327 | -0.24(-7.02%) |
Sep 28, 2016 | 3.417 | 3.417 | 3.417 | 3.417 | 141 | +0.03(+0.83%) |
Sep 27, 2016 | 3.332 | 3.544 | 3.278 | 3.388 | 26,348 | +0.05(+1.48%) |
Sep 26, 2016 | 3.473 | 3.529 | 3.339 | 3.339 | 25,160 | -0.12(-3.47%) |
Sep 23, 2016 | 3.529 | 3.623 | 3.459 | 3.459 | 70,639 | +0.07(+2.08%) |
Sep 22, 2016 | 3.565 | 3.882 | 3.388 | 3.388 | 202,019 | -0.14(-4.00%) |
Sep 21, 2016 | 3.381 | 3.601 | 3.374 | 3.529 | 66,946 | +0.21(+6.38%) |
Sep 20, 2016 | 3.544 | 3.617 | 3.318 | 3.318 | 30,660 | -0.18(-5.24%) |
Sep 19, 2016 | 3.388 | 3.617 | 3.381 | 3.501 | 135,912 | +0.24(+7.36%) |
Sep 16, 2016 | 3.120 | 3.445 | 3.076 | 3.261 | 87,677 | +0.07(+2.21%) |
Sep 15, 2016 | 3.240 | 3.240 | 3.141 | 3.191 | 21,236 | -0.01(-0.22%) |
Sep 14, 2016 | 3.169 | 3.297 | 3.108 | 3.198 | 35,811 | -0.07(-2.16%) |
Sep 13, 2016 | 3.565 | 3.586 | 3.268 | 3.268 | 69,386 | -0.23(-6.65%) |
Sep 12, 2016 | 3.275 | 3.755 | 3.229 | 3.501 | 106,861 | +0.14(+4.20%) |
Sep 09, 2016 | 3.508 | 3.515 | 3.191 | 3.360 | 60,069 | -0.06(-1.86%) |
Sep 08, 2016 | 3.339 | 3.607 | 3.301 | 3.424 | 73,043 | +0.14(+4.30%) |
Sep 07, 2016 | 3.035 | 3.402 | 3.035 | 3.282 | 81,167 | +0.25(+8.39%) |
Sep 06, 2016 | 3.148 | 3.148 | 2.986 | 3.028 | 46,685 | -0.01(-0.46%) |
Sep 02, 2016 | 3.035 | 3.042 | 3.042 | 3.042 | 8,924 | +0.10(+3.36%) |
Sep 01, 2016 | 3.318 | 3.366 | 2.767 | 2.944 | 167,609 | -0.28(-8.75%) |
Aug 31, 2016 | 3.240 | 3.402 | 3.099 | 3.226 | 68,705 | +0.01(+0.22%) |
Aug 30, 2016 | 3.353 | 3.381 | 3.156 | 3.219 | 36,988 | -0.10(-2.98%) |
Aug 29, 2016 | 3.473 | 3.644 | 3.177 | 3.318 | 118,283 | -0.15(-4.28%) |
Aug 26, 2016 | 2.944 | 3.847 | 2.944 | 3.466 | 960,555 | +0.54(+18.31%) |
Aug 25, 2016 | 2.817 | 3.099 | 2.817 | 2.929 | 53,526 | +0.11(+3.75%) |
Aug 24, 2016 | 2.718 | 2.965 | 2.718 | 2.824 | 61,584 | +0.02(+0.76%) |
Aug 23, 2016 | 2.725 | 2.802 | 2.661 | 2.802 | 13,592 | +0.14(+5.31%) |
Aug 22, 2016 | 2.838 | 2.838 | 2.557 | 2.661 | 30,976 | -0.20(-6.91%) |
Aug 19, 2016 | 2.901 | 2.936 | 2.697 | 2.859 | 30,313 | +0.00(+0.00%) |
Aug 18, 2016 | 2.781 | 2.945 | 2.781 | 2.859 | 11,719 | +0.09(+3.32%) |
Aug 17, 2016 | 2.958 | 2.965 | 2.661 | 2.767 | 77,882 | -0.17(-5.77%) |
Aug 16, 2016 | 3.360 | 3.360 | 2.859 | 2.937 | 145,009 | -0.43(-12.75%) |
Aug 15, 2016 | 3.459 | 3.551 | 3.247 | 3.366 | 54,312 | -0.12(-3.48%) |
Aug 12, 2016 | 3.558 | 3.579 | 3.459 | 3.487 | 30,361 | -0.04(-1.20%) |
Aug 11, 2016 | 3.635 | 3.734 | 3.529 | 3.529 | 41,793 | -0.11(-2.91%) |
Aug 10, 2016 | 3.664 | 3.678 | 3.607 | 3.635 | 30,847 | +0.01(+0.39%) |
Aug 09, 2016 | 3.727 | 3.737 | 3.607 | 3.621 | 41,188 | +0.01(+0.20%) |
Aug 08, 2016 | 3.741 | 3.741 | 3.614 | 3.614 | 25,685 | -0.15(-3.94%) |
Aug 05, 2016 | 3.664 | 3.791 | 3.642 | 3.762 | 27,858 | +0.13(+3.70%) |
Aug 04, 2016 | 3.953 | 4.027 | 3.607 | 3.628 | 55,774 | -0.43(-10.68%) |
Aug 03, 2016 | 4.059 | 4.129 | 3.953 | 4.062 | 26,754 | -0.05(-1.30%) |
Aug 02, 2016 | 4.024 | 4.493 | 3.981 | 4.115 | 151,971 | +0.10(+2.46%) |