Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.400 | 2.455 | 2.290 | 2.340 | 121,667 | -0.04(-1.68%) |
Oct 28, 2016 | 2.450 | 2.520 | 2.330 | 2.380 | 191,574 | +0.02(+0.85%) |
Oct 27, 2016 | 2.620 | 2.620 | 2.225 | 2.360 | 2,905,565 | -0.24(-9.23%) |
Oct 26, 2016 | 2.760 | 2.850 | 2.600 | 2.600 | 147,151 | -0.16(-5.80%) |
Oct 25, 2016 | 2.840 | 2.850 | 2.700 | 2.760 | 57,210 | -0.01(-0.36%) |
Oct 24, 2016 | 3.040 | 3.040 | 2.690 | 2.770 | 283,235 | -0.24(-7.97%) |
Oct 21, 2016 | 3.050 | 3.210 | 2.990 | 3.010 | 34,357 | -0.06(-1.95%) |
Oct 20, 2016 | 3.192 | 3.250 | 3.050 | 3.070 | 40,240 | -0.08(-2.54%) |
Oct 19, 2016 | 3.250 | 3.330 | 3.130 | 3.150 | 38,750 | -0.08(-2.48%) |
Oct 18, 2016 | 3.398 | 3.420 | 3.200 | 3.230 | 40,913 | -0.12(-3.58%) |
Oct 17, 2016 | 3.430 | 3.440 | 3.350 | 3.350 | 7,605 | -0.04(-1.18%) |
Oct 14, 2016 | 3.390 | 3.660 | 3.360 | 3.390 | 25,179 | +0.04(+1.19%) |
Oct 13, 2016 | 3.300 | 3.470 | 3.210 | 3.350 | 44,205 | +0.14(+4.36%) |
Oct 12, 2016 | 3.260 | 3.350 | 3.210 | 3.210 | 10,321 | -0.06(-1.83%) |
Oct 11, 2016 | 3.320 | 3.380 | 3.260 | 3.270 | 21,704 | -0.09(-2.68%) |
Oct 10, 2016 | 3.430 | 3.470 | 3.260 | 3.360 | 50,085 | -0.03(-0.88%) |
Oct 07, 2016 | 3.500 | 3.549 | 3.370 | 3.390 | 38,989 | -0.16(-4.51%) |
Oct 06, 2016 | 3.720 | 3.760 | 3.530 | 3.550 | 30,418 | -0.21(-5.59%) |
Oct 05, 2016 | 3.752 | 3.850 | 3.730 | 3.760 | 24,719 | +0.03(+0.80%) |
Oct 04, 2016 | 3.800 | 3.800 | 3.700 | 3.730 | 18,796 | -0.08(-2.10%) |
Oct 03, 2016 | 3.880 | 3.900 | 3.770 | 3.810 | 27,297 | -0.09(-2.31%) |
Sep 30, 2016 | 3.910 | 3.943 | 3.800 | 3.900 | 32,199 | +0.01(+0.26%) |
Sep 29, 2016 | 3.800 | 3.950 | 3.750 | 3.890 | 48,691 | +0.10(+2.64%) |
Sep 28, 2016 | 3.980 | 3.990 | 3.770 | 3.790 | 93,397 | -0.17(-4.29%) |
Sep 27, 2016 | 3.960 | 4.050 | 3.930 | 3.960 | 113,207 | +0.04(+1.02%) |
Sep 26, 2016 | 3.920 | 4.000 | 3.920 | 3.920 | 176,731 | -0.05(-1.26%) |
Sep 23, 2016 | 4.000 | 4.000 | 3.960 | 3.970 | 90,591 | -0.01(-0.25%) |
Sep 22, 2016 | 4.000 | 4.010 | 3.960 | 3.980 | 76,060 | +0.02(+0.51%) |
Sep 21, 2016 | 3.960 | 4.020 | 3.920 | 3.960 | 91,180 | -0.02(-0.50%) |
Sep 20, 2016 | 4.000 | 4.050 | 3.920 | 3.980 | 169,837 | -0.02(-0.50%) |
Sep 19, 2016 | 3.970 | 4.030 | 3.900 | 4.000 | 29,606 | +0.02(+0.50%) |
Sep 16, 2016 | 4.010 | 4.030 | 3.920 | 3.980 | 391,223 | -0.02(-0.50%) |
Sep 15, 2016 | 3.840 | 4.040 | 3.840 | 4.000 | 62,792 | +0.04(+1.01%) |
Sep 14, 2016 | 3.960 | 3.990 | 3.940 | 3.960 | 35,647 | +0.00(+0.00%) |
Sep 13, 2016 | 4.010 | 4.050 | 3.950 | 3.960 | 64,417 | -0.04(-1.00%) |
Sep 12, 2016 | 3.990 | 4.040 | 3.900 | 4.000 | 99,502 | +0.14(+3.63%) |
Sep 09, 2016 | 3.920 | 3.980 | 3.860 | 3.860 | 64,076 | -0.04(-1.03%) |
Sep 08, 2016 | 4.100 | 4.100 | 3.890 | 3.900 | 582,213 | -0.14(-3.47%) |
Sep 07, 2016 | 4.040 | 4.050 | 4.016 | 4.040 | 88,898 | -0.01(-0.25%) |
Sep 06, 2016 | 3.950 | 4.050 | 3.940 | 4.050 | 121,996 | +0.15(+3.85%) |
Sep 02, 2016 | 3.960 | 3.900 | 3.900 | 3.900 | 15,100 | -0.02(-0.51%) |
Sep 01, 2016 | 4.030 | 4.040 | 3.790 | 3.920 | 66,021 | -0.08(-2.00%) |
Aug 31, 2016 | 4.000 | 4.040 | 3.930 | 4.000 | 28,805 | +0.00(+0.00%) |
Aug 30, 2016 | 4.000 | 4.040 | 3.920 | 4.000 | 11,191 | -0.04(-0.99%) |
Aug 29, 2016 | 4.020 | 4.050 | 3.960 | 4.040 | 54,421 | +0.06(+1.51%) |
Aug 26, 2016 | 4.030 | 4.050 | 3.950 | 3.980 | 12,883 | +0.00(+0.00%) |
Aug 25, 2016 | 4.020 | 4.040 | 3.930 | 3.980 | 18,281 | -0.02(-0.50%) |
Aug 24, 2016 | 4.030 | 4.050 | 4.000 | 4.000 | 30,395 | -0.07(-1.72%) |
Aug 23, 2016 | 4.060 | 4.070 | 4.020 | 4.070 | 35,427 | +0.01(+0.25%) |
Aug 22, 2016 | 3.990 | 4.060 | 3.990 | 4.060 | 38,825 | +0.09(+2.27%) |
Aug 19, 2016 | 4.020 | 4.050 | 3.920 | 3.970 | 49,274 | -0.06(-1.49%) |
Aug 18, 2016 | 4.100 | 4.100 | 3.994 | 4.030 | 15,510 | +0.00(+0.00%) |
Aug 17, 2016 | 3.990 | 4.060 | 3.900 | 4.030 | 43,508 | +0.07(+1.77%) |
Aug 16, 2016 | 3.950 | 4.040 | 3.859 | 3.960 | 33,826 | -0.04(-1.00%) |
Aug 15, 2016 | 4.080 | 4.080 | 3.790 | 4.000 | 94,341 | -0.04(-0.99%) |
Aug 12, 2016 | 4.100 | 4.100 | 3.980 | 4.040 | 85,968 | -0.03(-0.74%) |
Aug 11, 2016 | 4.120 | 4.120 | 3.963 | 4.070 | 500,707 | +0.01(+0.25%) |
Aug 10, 2016 | 3.300 | 4.240 | 3.300 | 4.060 | 691,782 | +1.06(+35.33%) |
Aug 09, 2016 | 3.150 | 3.260 | 3.000 | 3.000 | 115,486 | -0.10(-3.23%) |
Aug 08, 2016 | 3.170 | 3.270 | 3.100 | 3.100 | 125,518 | -0.09(-2.82%) |
Aug 05, 2016 | 3.180 | 3.360 | 3.150 | 3.190 | 105,725 | +0.04(+1.27%) |
Aug 04, 2016 | 3.180 | 3.220 | 3.150 | 3.150 | 32,000 | -0.02(-0.63%) |
Aug 03, 2016 | 3.000 | 3.180 | 3.000 | 3.170 | 80,018 | +0.17(+5.67%) |
Aug 02, 2016 | 3.070 | 3.150 | 3.000 | 3.000 | 146,520 | -0.12(-3.85%) |