Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.200 | 3.459 | 3.160 | 3.180 | 603,112 | +0.00(+0.00%) |
Oct 28, 2016 | 3.230 | 3.390 | 3.150 | 3.180 | 88,879 | -0.03(-0.93%) |
Oct 27, 2016 | 3.250 | 3.290 | 3.170 | 3.210 | 101,824 | -0.04(-1.23%) |
Oct 26, 2016 | 3.296 | 3.330 | 3.250 | 3.250 | 51,079 | -0.04(-1.22%) |
Oct 25, 2016 | 3.370 | 3.380 | 3.250 | 3.290 | 149,276 | -0.06(-1.79%) |
Oct 24, 2016 | 3.370 | 3.440 | 3.240 | 3.350 | 173,153 | +0.07(+2.13%) |
Oct 21, 2016 | 3.260 | 3.340 | 3.180 | 3.280 | 119,865 | -0.02(-0.61%) |
Oct 20, 2016 | 3.200 | 3.300 | 3.157 | 3.300 | 99,532 | +0.07(+2.17%) |
Oct 19, 2016 | 3.160 | 3.250 | 3.160 | 3.230 | 99,211 | +0.04(+1.25%) |
Oct 18, 2016 | 3.150 | 3.200 | 3.134 | 3.190 | 133,056 | +0.03(+0.95%) |
Oct 17, 2016 | 3.110 | 3.184 | 3.100 | 3.160 | 185,137 | +0.04(+1.28%) |
Oct 14, 2016 | 3.280 | 3.480 | 3.100 | 3.120 | 487,234 | -0.17(-5.17%) |
Oct 13, 2016 | 3.360 | 3.380 | 3.220 | 3.290 | 547,639 | -0.09(-2.66%) |
Oct 12, 2016 | 3.770 | 3.770 | 3.350 | 3.380 | 839,836 | -0.30(-8.15%) |
Oct 11, 2016 | 3.290 | 4.730 | 3.150 | 3.680 | 6,647,985 | +0.43(+13.23%) |
Oct 10, 2016 | 3.200 | 3.380 | 3.140 | 3.250 | 182,074 | +0.02(+0.62%) |
Oct 07, 2016 | 3.230 | 3.270 | 3.171 | 3.230 | 127,494 | +0.04(+1.25%) |
Oct 06, 2016 | 3.230 | 3.250 | 3.190 | 3.190 | 58,002 | +0.00(+0.00%) |
Oct 05, 2016 | 3.260 | 3.260 | 3.110 | 3.190 | 139,267 | -0.06(-1.85%) |
Oct 04, 2016 | 3.220 | 3.290 | 3.220 | 3.250 | 91,527 | -0.04(-1.22%) |
Oct 03, 2016 | 3.260 | 3.300 | 3.240 | 3.290 | 74,436 | +0.03(+0.92%) |
Sep 30, 2016 | 3.200 | 3.380 | 3.200 | 3.260 | 133,101 | +0.03(+0.93%) |
Sep 29, 2016 | 3.220 | 3.320 | 3.200 | 3.230 | 123,121 | -0.03(-0.92%) |
Sep 28, 2016 | 3.340 | 3.340 | 3.200 | 3.260 | 140,602 | -0.07(-2.10%) |
Sep 27, 2016 | 3.340 | 3.450 | 3.300 | 3.330 | 172,305 | -0.06(-1.77%) |
Sep 26, 2016 | 3.380 | 3.460 | 3.330 | 3.390 | 97,485 | -0.02(-0.59%) |
Sep 23, 2016 | 3.490 | 3.490 | 3.300 | 3.410 | 153,681 | -0.02(-0.58%) |
Sep 22, 2016 | 3.450 | 3.500 | 3.410 | 3.430 | 318,324 | +0.03(+0.88%) |
Sep 21, 2016 | 3.290 | 3.400 | 3.250 | 3.400 | 238,965 | +0.04(+1.19%) |
Sep 20, 2016 | 3.290 | 3.400 | 3.280 | 3.360 | 187,929 | +0.00(+0.00%) |
Sep 19, 2016 | 3.360 | 3.390 | 3.250 | 3.360 | 438,896 | +0.06(+1.82%) |
Sep 16, 2016 | 3.200 | 3.350 | 3.150 | 3.300 | 354,244 | +0.07(+2.17%) |
Sep 15, 2016 | 3.220 | 3.402 | 3.131 | 3.230 | 501,169 | -0.03(-0.92%) |
Sep 14, 2016 | 3.500 | 3.680 | 3.170 | 3.260 | 1,885,518 | -0.38(-10.44%) |
Sep 13, 2016 | 2.800 | 4.080 | 2.800 | 3.640 | 11,483,752 | +0.86(+30.94%) |
Sep 12, 2016 | 2.950 | 2.950 | 2.720 | 2.780 | 402,451 | -0.18(-6.08%) |
Sep 09, 2016 | 3.170 | 3.250 | 2.900 | 2.960 | 595,236 | -0.29(-8.92%) |
Sep 08, 2016 | 3.340 | 3.400 | 3.200 | 3.250 | 379,950 | -0.12(-3.56%) |
Sep 07, 2016 | 3.490 | 3.530 | 3.280 | 3.370 | 411,977 | -0.16(-4.53%) |
Sep 06, 2016 | 3.660 | 3.660 | 3.420 | 3.530 | 344,777 | -0.09(-2.49%) |
Sep 02, 2016 | 3.480 | 3.620 | 3.620 | 3.620 | 258,200 | +0.08(+2.26%) |
Sep 01, 2016 | 3.410 | 3.600 | 3.400 | 3.540 | 400,134 | +0.08(+2.31%) |
Aug 31, 2016 | 3.660 | 3.675 | 3.360 | 3.460 | 620,106 | -0.15(-4.16%) |
Aug 30, 2016 | 4.150 | 4.150 | 3.520 | 3.610 | 1,206,524 | -0.34(-8.61%) |
Aug 29, 2016 | 3.870 | 4.250 | 3.360 | 3.950 | 6,061,200 | +0.22(+5.90%) |
Aug 26, 2016 | 4.800 | 4.800 | 3.500 | 3.730 | 5,536,263 | -1.16(-23.72%) |
Aug 25, 2016 | 5.310 | 5.790 | 4.600 | 4.890 | 17,639,000 | +0.44(+9.89%) |
Aug 24, 2016 | 2.430 | 4.580 | 2.430 | 4.450 | 12,004,958 | +2.02(+83.13%) |
Aug 23, 2016 | 2.400 | 2.470 | 2.340 | 2.430 | 184,000 | +0.07(+2.97%) |
Aug 22, 2016 | 2.420 | 2.450 | 2.310 | 2.360 | 276,477 | -0.10(-4.07%) |
Aug 19, 2016 | 2.440 | 2.480 | 2.350 | 2.460 | 200,739 | +0.00(+0.00%) |
Aug 18, 2016 | 2.580 | 2.580 | 2.360 | 2.460 | 436,335 | -0.04(-1.60%) |
Aug 17, 2016 | 2.050 | 2.690 | 2.010 | 2.500 | 2,048,406 | +0.49(+24.38%) |
Aug 16, 2016 | 2.120 | 2.160 | 2.000 | 2.010 | 318,594 | -0.12(-5.63%) |
Aug 15, 2016 | 2.250 | 2.250 | 2.000 | 2.130 | 497,842 | -0.10(-4.48%) |
Aug 12, 2016 | 2.440 | 2.480 | 2.200 | 2.230 | 1,301,145 | +0.03(+1.36%) |
Aug 11, 2016 | 1.900 | 2.620 | 1.720 | 2.200 | 6,715,054 | +0.35(+18.92%) |
Aug 10, 2016 | 3.100 | 3.120 | 1.620 | 1.850 | 4,015,794 | -1.26(-40.51%) |
Aug 09, 2016 | 3.150 | 3.250 | 3.050 | 3.110 | 158,600 | -0.03(-0.96%) |
Aug 08, 2016 | 3.300 | 3.300 | 3.100 | 3.140 | 201,285 | -0.16(-4.85%) |
Aug 05, 2016 | 3.350 | 3.370 | 3.190 | 3.300 | 119,160 | +0.10(+3.12%) |
Aug 04, 2016 | 3.340 | 3.350 | 3.170 | 3.200 | 180,275 | -0.17(-5.04%) |
Aug 03, 2016 | 3.370 | 3.440 | 3.300 | 3.370 | 144,289 | -0.01(-0.30%) |
Aug 02, 2016 | 3.350 | 3.500 | 3.270 | 3.380 | 120,752 | +0.03(+0.90%) |