Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.980 | 3.980 | 3.870 | 3.880 | 5,033 | -0.04(-1.02%) |
Oct 28, 2016 | 3.920 | 3.970 | 3.860 | 3.920 | 8,013 | -0.00(-0.13%) |
Oct 27, 2016 | 3.906 | 3.950 | 3.864 | 3.925 | 5,425 | -0.05(-1.13%) |
Oct 26, 2016 | 3.826 | 3.980 | 3.826 | 3.970 | 27,770 | +0.12(+3.12%) |
Oct 25, 2016 | 3.810 | 3.866 | 3.800 | 3.850 | 2,739 | +0.04(+1.11%) |
Oct 24, 2016 | 3.850 | 3.890 | 3.800 | 3.808 | 25,349 | +0.03(+0.73%) |
Oct 21, 2016 | 3.770 | 3.850 | 3.750 | 3.780 | 15,905 | -0.04(-1.05%) |
Oct 20, 2016 | 3.902 | 3.902 | 3.750 | 3.820 | 4,087 | +0.03(+0.79%) |
Oct 19, 2016 | 3.820 | 3.965 | 3.761 | 3.790 | 25,212 | -0.04(-1.04%) |
Oct 18, 2016 | 3.800 | 3.900 | 3.750 | 3.830 | 9,753 | +0.05(+1.32%) |
Oct 17, 2016 | 3.840 | 3.880 | 3.750 | 3.780 | 24,168 | -0.05(-1.31%) |
Oct 14, 2016 | 3.850 | 4.030 | 3.800 | 3.830 | 25,516 | +0.03(+0.79%) |
Oct 13, 2016 | 3.832 | 3.850 | 3.800 | 3.800 | 9,147 | -0.03(-0.78%) |
Oct 12, 2016 | 3.800 | 3.920 | 3.800 | 3.830 | 6,711 | +0.06(+1.59%) |
Oct 11, 2016 | 3.829 | 4.010 | 3.770 | 3.770 | 16,102 | -0.04(-1.05%) |
Oct 10, 2016 | 3.829 | 3.944 | 3.760 | 3.810 | 17,606 | -0.08(-2.06%) |
Oct 07, 2016 | 3.900 | 4.050 | 3.820 | 3.890 | 15,420 | +0.03(+0.78%) |
Oct 06, 2016 | 3.790 | 3.960 | 3.785 | 3.860 | 13,111 | +0.00(+0.00%) |
Oct 05, 2016 | 3.850 | 3.998 | 3.750 | 3.860 | 19,976 | +0.06(+1.58%) |
Oct 04, 2016 | 3.810 | 3.850 | 3.752 | 3.800 | 6,798 | -0.07(-1.81%) |
Oct 03, 2016 | 3.960 | 3.990 | 3.750 | 3.870 | 16,931 | -0.11(-2.76%) |
Sep 30, 2016 | 4.130 | 4.130 | 3.970 | 3.980 | 9,819 | +0.01(+0.25%) |
Sep 29, 2016 | 4.200 | 4.220 | 3.905 | 3.970 | 25,141 | -0.03(-0.75%) |
Sep 28, 2016 | 3.850 | 4.250 | 3.850 | 4.000 | 66,419 | +0.10(+2.54%) |
Sep 27, 2016 | 3.810 | 3.950 | 3.721 | 3.901 | 29,877 | +0.09(+2.39%) |
Sep 26, 2016 | 3.790 | 3.810 | 3.700 | 3.810 | 9,017 | +0.01(+0.26%) |
Sep 23, 2016 | 3.770 | 3.813 | 3.600 | 3.800 | 43,886 | +0.05(+1.33%) |
Sep 22, 2016 | 3.850 | 4.300 | 3.650 | 3.750 | 541,910 | +0.25(+7.14%) |
Sep 21, 2016 | 3.510 | 3.510 | 3.490 | 3.500 | 21,164 | -0.01(-0.28%) |
Sep 20, 2016 | 3.500 | 3.640 | 3.440 | 3.510 | 29,069 | +0.06(+1.61%) |
Sep 19, 2016 | 3.480 | 3.500 | 3.450 | 3.454 | 6,571 | -0.05(-1.31%) |
Sep 16, 2016 | 3.420 | 3.500 | 3.415 | 3.500 | 11,095 | +0.03(+0.86%) |
Sep 15, 2016 | 3.450 | 3.500 | 3.420 | 3.470 | 5,799 | +0.04(+1.18%) |
Sep 14, 2016 | 3.450 | 3.450 | 3.350 | 3.429 | 12,614 | -0.02(-0.59%) |
Sep 13, 2016 | 3.482 | 3.520 | 3.415 | 3.450 | 21,249 | -0.01(-0.29%) |
Sep 12, 2016 | 3.450 | 3.600 | 3.409 | 3.460 | 15,568 | +0.03(+0.87%) |
Sep 09, 2016 | 3.450 | 3.500 | 3.380 | 3.430 | 23,145 | -0.03(-0.87%) |
Sep 08, 2016 | 3.380 | 3.499 | 3.380 | 3.460 | 10,722 | +0.05(+1.47%) |
Sep 07, 2016 | 3.500 | 3.520 | 3.410 | 3.410 | 16,038 | -0.05(-1.45%) |
Sep 06, 2016 | 3.520 | 3.550 | 3.400 | 3.460 | 21,268 | -0.04(-1.14%) |
Sep 02, 2016 | 3.460 | 3.500 | 3.500 | 3.500 | 11,800 | +0.00(+0.00%) |
Sep 01, 2016 | 3.434 | 3.500 | 3.390 | 3.500 | 18,861 | +0.04(+1.16%) |
Aug 31, 2016 | 3.450 | 3.489 | 3.400 | 3.460 | 10,592 | +0.04(+1.02%) |
Aug 30, 2016 | 3.450 | 3.549 | 3.420 | 3.425 | 23,782 | +0.01(+0.44%) |
Aug 29, 2016 | 3.480 | 3.560 | 3.410 | 3.410 | 19,645 | -0.08(-2.29%) |
Aug 26, 2016 | 3.450 | 3.510 | 3.410 | 3.490 | 31,777 | -0.01(-0.29%) |
Aug 25, 2016 | 3.500 | 3.510 | 3.450 | 3.500 | 7,238 | -0.00(-0.11%) |
Aug 24, 2016 | 3.495 | 3.650 | 3.380 | 3.504 | 50,703 | +0.03(+0.97%) |
Aug 23, 2016 | 3.500 | 3.550 | 3.440 | 3.470 | 18,323 | +0.00(+0.00%) |
Aug 22, 2016 | 3.440 | 3.624 | 3.400 | 3.470 | 35,669 | -0.10(-2.80%) |
Aug 19, 2016 | 3.615 | 3.630 | 3.510 | 3.570 | 16,836 | +0.03(+0.85%) |
Aug 18, 2016 | 3.500 | 3.672 | 3.500 | 3.540 | 14,044 | +0.01(+0.31%) |
Aug 17, 2016 | 3.530 | 3.530 | 3.300 | 3.529 | 29,262 | -0.05(-1.42%) |
Aug 16, 2016 | 3.630 | 3.800 | 3.450 | 3.580 | 35,786 | -0.19(-5.04%) |
Aug 15, 2016 | 3.780 | 3.800 | 3.660 | 3.770 | 23,700 | -0.03(-0.79%) |
Aug 12, 2016 | 3.750 | 3.950 | 3.700 | 3.800 | 131,717 | +0.16(+4.40%) |
Aug 11, 2016 | 3.450 | 3.850 | 3.360 | 3.640 | 249,304 | +0.25(+7.38%) |
Aug 10, 2016 | 3.470 | 3.470 | 3.350 | 3.390 | 49,010 | +0.04(+1.19%) |
Aug 09, 2016 | 3.360 | 3.440 | 3.350 | 3.350 | 13,980 | -0.02(-0.59%) |
Aug 08, 2016 | 3.330 | 3.450 | 3.300 | 3.370 | 46,798 | +0.16(+4.98%) |
Aug 05, 2016 | 3.220 | 3.305 | 3.110 | 3.210 | 16,618 | +0.06(+1.90%) |
Aug 04, 2016 | 3.170 | 3.390 | 3.150 | 3.150 | 18,374 | +0.00(+0.00%) |
Aug 03, 2016 | 3.110 | 3.170 | 3.100 | 3.150 | 3,836 | +0.01(+0.32%) |
Aug 02, 2016 | 3.156 | 3.180 | 3.140 | 3.140 | 7,727 | -0.03(-0.95%) |