Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.040 | 4.265 | 3.980 | 4.140 | 17,686,596 | +0.16(+4.02%) |
Oct 28, 2016 | 4.330 | 4.330 | 3.950 | 3.980 | 19,340,952 | -0.33(-7.66%) |
Oct 27, 2016 | 4.480 | 4.480 | 4.130 | 4.310 | 26,570,208 | -0.13(-2.93%) |
Oct 26, 2016 | 4.510 | 4.650 | 4.340 | 4.440 | 28,309,840 | -0.13(-2.84%) |
Oct 25, 2016 | 4.720 | 4.850 | 4.550 | 4.570 | 29,998,586 | -0.22(-4.59%) |
Oct 24, 2016 | 4.950 | 4.990 | 4.640 | 4.790 | 83,388,600 | -0.42(-8.06%) |
Oct 21, 2016 | 5.120 | 5.210 | 5.070 | 5.210 | 5,194,958 | +0.05(+0.97%) |
Oct 20, 2016 | 5.220 | 5.250 | 5.090 | 5.160 | 4,965,933 | -0.06(-1.15%) |
Oct 19, 2016 | 5.100 | 5.240 | 5.090 | 5.220 | 6,572,866 | +0.13(+2.55%) |
Oct 18, 2016 | 5.090 | 5.120 | 5.010 | 5.090 | 4,990,564 | +0.08(+1.60%) |
Oct 17, 2016 | 5.080 | 5.100 | 4.990 | 5.010 | 5,231,984 | -0.04(-0.79%) |
Oct 14, 2016 | 5.120 | 5.190 | 5.040 | 5.050 | 6,393,044 | +0.02(+0.40%) |
Oct 13, 2016 | 5.100 | 5.130 | 4.910 | 5.030 | 8,893,230 | -0.13(-2.52%) |
Oct 12, 2016 | 5.240 | 5.250 | 5.135 | 5.160 | 7,602,740 | +0.02(+0.39%) |
Oct 11, 2016 | 5.210 | 5.270 | 5.105 | 5.140 | 7,505,760 | -0.07(-1.34%) |
Oct 10, 2016 | 5.150 | 5.270 | 5.130 | 5.210 | 4,878,134 | +0.11(+2.16%) |
Oct 07, 2016 | 5.060 | 5.120 | 4.990 | 5.100 | 7,198,549 | -0.02(-0.39%) |
Oct 06, 2016 | 5.150 | 5.200 | 5.030 | 5.120 | 6,777,323 | -0.02(-0.39%) |
Oct 05, 2016 | 4.980 | 5.220 | 4.970 | 5.140 | 8,309,785 | +0.07(+1.38%) |
Oct 04, 2016 | 4.970 | 5.170 | 4.970 | 5.070 | 8,997,122 | +0.10(+2.01%) |
Oct 03, 2016 | 4.950 | 5.000 | 4.910 | 4.970 | 7,209,591 | +0.01(+0.20%) |
Sep 30, 2016 | 4.940 | 5.100 | 4.820 | 4.960 | 14,568,258 | +0.11(+2.27%) |
Sep 29, 2016 | 4.930 | 5.060 | 4.810 | 4.850 | 9,495,407 | -0.11(-2.22%) |
Sep 28, 2016 | 4.880 | 4.970 | 4.810 | 4.960 | 7,130,033 | +0.06(+1.22%) |
Sep 27, 2016 | 4.800 | 4.900 | 4.660 | 4.900 | 8,079,120 | +0.08(+1.66%) |
Sep 26, 2016 | 4.820 | 4.920 | 4.762 | 4.820 | 6,510,971 | -0.07(-1.43%) |
Sep 23, 2016 | 4.900 | 5.060 | 4.870 | 4.890 | 5,826,273 | -0.06(-1.21%) |
Sep 22, 2016 | 4.950 | 5.040 | 4.925 | 4.950 | 6,067,228 | +0.02(+0.41%) |
Sep 21, 2016 | 4.940 | 5.040 | 4.860 | 4.930 | 7,556,417 | +0.05(+1.02%) |
Sep 20, 2016 | 4.900 | 4.925 | 4.810 | 4.880 | 6,004,816 | -0.06(-1.21%) |
Sep 19, 2016 | 4.860 | 5.000 | 4.810 | 4.940 | 9,328,110 | -0.02(-0.40%) |
Sep 16, 2016 | 4.950 | 5.000 | 4.860 | 4.960 | 8,887,219 | -0.07(-1.39%) |
Sep 15, 2016 | 4.840 | 5.080 | 4.820 | 5.030 | 7,153,082 | +0.22(+4.57%) |
Sep 14, 2016 | 4.740 | 4.870 | 4.630 | 4.810 | 6,584,569 | +0.07(+1.48%) |
Sep 13, 2016 | 4.790 | 4.890 | 4.645 | 4.740 | 6,524,929 | -0.19(-3.85%) |
Sep 12, 2016 | 4.800 | 4.940 | 4.570 | 4.930 | 8,005,945 | +0.05(+1.02%) |
Sep 09, 2016 | 4.880 | 4.980 | 4.810 | 4.880 | 8,859,985 | -0.02(-0.41%) |
Sep 08, 2016 | 4.770 | 5.000 | 4.710 | 4.900 | 9,421,421 | +0.14(+2.94%) |
Sep 07, 2016 | 4.670 | 4.760 | 4.610 | 4.760 | 9,332,670 | +0.05(+1.06%) |
Sep 06, 2016 | 4.850 | 4.930 | 4.680 | 4.710 | 7,409,386 | -0.09(-1.87%) |
Sep 02, 2016 | 4.700 | 4.800 | 4.800 | 4.800 | 8,505,000 | +0.09(+1.91%) |
Sep 01, 2016 | 4.730 | 4.730 | 4.464 | 4.710 | 12,053,265 | -0.02(-0.42%) |
Aug 31, 2016 | 5.190 | 5.230 | 4.550 | 4.730 | 20,987,424 | -0.40(-7.80%) |
Aug 30, 2016 | 5.000 | 5.150 | 5.000 | 5.130 | 15,060,193 | +0.20(+4.06%) |
Aug 29, 2016 | 4.650 | 4.990 | 4.640 | 4.930 | 17,645,016 | +0.31(+6.71%) |
Aug 26, 2016 | 4.420 | 4.630 | 4.370 | 4.620 | 14,827,658 | +0.22(+5.00%) |
Aug 25, 2016 | 4.300 | 4.410 | 4.240 | 4.400 | 8,981,235 | +0.16(+3.77%) |
Aug 24, 2016 | 4.090 | 4.285 | 4.070 | 4.240 | 12,714,053 | +0.16(+3.92%) |
Aug 23, 2016 | 3.920 | 4.120 | 3.910 | 4.080 | 5,840,187 | +0.18(+4.62%) |
Aug 22, 2016 | 3.890 | 3.930 | 3.830 | 3.900 | 3,256,496 | -0.02(-0.51%) |
Aug 19, 2016 | 3.830 | 3.950 | 3.800 | 3.920 | 5,211,273 | +0.05(+1.29%) |
Aug 18, 2016 | 3.830 | 3.930 | 3.810 | 3.870 | 4,003,120 | +0.05(+1.31%) |
Aug 17, 2016 | 3.850 | 3.885 | 3.790 | 3.820 | 6,318,938 | +0.00(+0.00%) |
Aug 16, 2016 | 3.690 | 3.835 | 3.650 | 3.820 | 7,293,412 | +0.12(+3.24%) |
Aug 15, 2016 | 3.620 | 3.720 | 3.585 | 3.700 | 4,920,869 | +0.13(+3.64%) |
Aug 12, 2016 | 3.540 | 3.630 | 3.480 | 3.570 | 3,978,044 | +0.03(+0.85%) |
Aug 11, 2016 | 3.540 | 3.600 | 3.480 | 3.540 | 3,641,176 | +0.01(+0.28%) |
Aug 10, 2016 | 3.610 | 3.650 | 3.510 | 3.530 | 4,472,399 | -0.07(-1.94%) |
Aug 09, 2016 | 3.490 | 3.640 | 3.470 | 3.600 | 8,010,585 | +0.12(+3.45%) |
Aug 08, 2016 | 3.500 | 3.590 | 3.450 | 3.480 | 7,733,193 | -0.01(-0.29%) |
Aug 05, 2016 | 3.430 | 3.500 | 3.370 | 3.490 | 8,908,732 | +0.15(+4.49%) |
Aug 04, 2016 | 3.510 | 3.610 | 3.330 | 3.340 | 11,772,278 | -0.17(-4.84%) |
Aug 03, 2016 | 3.430 | 3.729 | 3.320 | 3.510 | 34,204,124 | +0.76(+27.64%) |
Aug 02, 2016 | 2.800 | 2.810 | 2.670 | 2.750 | 8,591,670 | -0.05(-1.79%) |