Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.712 | 3.712 | 3.712 | 3.712 | 1,768 | -0.03(-0.75%) |
Oct 27, 2016 | 3.740 | 3.740 | 3.740 | 0 | +0.03(+0.83%) | |
Oct 26, 2016 | 3.950 | 3.950 | 3.683 | 3.709 | 9,490 | -0.23(-5.86%) |
Oct 25, 2016 | 3.790 | 3.945 | 3.790 | 3.940 | 21,734 | +0.09(+2.34%) |
Oct 24, 2016 | 3.849 | 3.850 | 3.750 | 3.850 | 21,590 | +0.02(+0.39%) |
Oct 20, 2016 | 3.940 | 3.835 | 3.835 | 3.835 | 101,000 | -0.10(-2.66%) |
Oct 19, 2016 | 3.960 | 4.015 | 3.917 | 3.940 | 34,206 | -0.02(-0.51%) |
Oct 18, 2016 | 4.000 | 4.060 | 3.960 | 3.960 | 29,934 | -0.04(-1.09%) |
Oct 17, 2016 | 3.945 | 4.004 | 3.945 | 4.004 | 5,300 | +0.01(+0.22%) |
Oct 14, 2016 | 4.015 | 4.015 | 3.995 | 3.995 | 3,402 | -0.09(-2.32%) |
Oct 13, 2016 | 3.960 | 4.115 | 3.960 | 4.090 | 15,814 | +0.18(+4.61%) |
Oct 12, 2016 | 3.990 | 3.995 | 3.905 | 3.910 | 4,608 | -0.09(-2.25%) |
Oct 11, 2016 | 4.000 | 4.000 | 3.940 | 4.000 | 9,200 | +0.01(+0.25%) |
Oct 10, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 410 | +0.01(+0.19%) |
Oct 07, 2016 | 3.975 | 3.985 | 3.975 | 3.982 | 1,400 | -0.00(-0.01%) |
Oct 06, 2016 | 3.981 | 3.983 | 3.915 | 3.983 | 1,400 | +0.08(+2.12%) |
Oct 05, 2016 | 3.987 | 4.050 | 3.900 | 3.900 | 4,906 | -0.02(-0.64%) |
Oct 04, 2016 | 4.020 | 4.020 | 3.925 | 3.925 | 3,118 | -0.15(-3.58%) |
Oct 03, 2016 | 4.025 | 4.071 | 3.970 | 4.071 | 1,896 | +0.01(+0.25%) |
Sep 30, 2016 | 3.970 | 4.093 | 3.970 | 4.061 | 16,890 | +0.11(+2.80%) |
Sep 29, 2016 | 3.950 | 3.950 | 3.912 | 3.950 | 4,152 | +0.00(+0.10%) |
Sep 28, 2016 | 3.910 | 3.946 | 3.900 | 3.946 | 3,762 | -0.02(-0.41%) |
Sep 27, 2016 | 3.870 | 3.975 | 3.856 | 3.962 | 13,324 | +0.12(+3.05%) |
Sep 26, 2016 | 3.875 | 3.875 | 3.806 | 3.845 | 3,054 | +0.00(+0.00%) |
Sep 23, 2016 | 3.800 | 3.845 | 3.800 | 3.845 | 2,600 | +0.02(+0.51%) |
Sep 22, 2016 | 3.825 | 3.870 | 3.825 | 3.825 | 4,646 | +0.01(+0.14%) |
Sep 21, 2016 | 3.782 | 3.820 | 3.782 | 3.820 | 3,108 | -0.05(-1.23%) |
Sep 20, 2016 | 3.750 | 3.875 | 3.750 | 3.868 | 22,612 | +0.08(+2.06%) |
Sep 19, 2016 | 3.765 | 3.800 | 3.755 | 3.789 | 11,670 | -0.04(-1.06%) |
Sep 16, 2016 | 3.829 | 3.830 | 3.803 | 3.830 | 7,232 | +0.01(+0.26%) |
Sep 15, 2016 | 3.800 | 3.820 | 3.780 | 3.820 | 28,444 | +0.02(+0.54%) |
Sep 14, 2016 | 3.777 | 3.800 | 3.777 | 3.800 | 2,428 | -0.02(-0.54%) |
Sep 13, 2016 | 3.810 | 3.830 | 3.810 | 3.820 | 12,992 | -0.00(-0.01%) |
Sep 12, 2016 | 3.776 | 3.821 | 3.763 | 3.821 | 4,274 | +0.05(+1.21%) |
Sep 09, 2016 | 3.800 | 3.800 | 3.771 | 3.775 | 7,224 | -0.04(-1.04%) |
Sep 08, 2016 | 3.750 | 3.850 | 3.750 | 3.814 | 19,458 | +0.05(+1.31%) |
Sep 07, 2016 | 3.819 | 3.875 | 3.750 | 3.765 | 4,910 | +0.02(+0.40%) |
Sep 06, 2016 | 3.750 | 3.815 | 3.750 | 3.750 | 26,198 | -0.11(-2.82%) |
Sep 02, 2016 | 3.860 | 3.859 | 3.859 | 3.859 | 2,000 | +0.03(+0.88%) |
Aug 31, 2016 | 3.825 | 3.830 | 3.825 | 3.825 | 100 | -0.09(-2.30%) |
Aug 30, 2016 | 3.980 | 3.980 | 3.815 | 3.915 | 6,740 | -0.04(-0.89%) |
Aug 29, 2016 | 3.900 | 3.995 | 3.830 | 3.950 | 27,738 | +0.12(+3.27%) |
Aug 26, 2016 | 3.875 | 3.875 | 3.800 | 3.825 | 5,272 | -0.01(-0.26%) |
Aug 25, 2016 | 3.777 | 3.885 | 3.776 | 3.835 | 15,434 | -0.04(-0.90%) |
Aug 24, 2016 | 3.856 | 3.900 | 3.825 | 3.870 | 9,602 | +0.02(+0.65%) |
Aug 23, 2016 | 3.862 | 3.900 | 3.825 | 3.845 | 46,728 | -0.01(-0.16%) |
Aug 22, 2016 | 3.755 | 3.900 | 3.755 | 3.851 | 71,068 | +0.01(+0.29%) |
Aug 19, 2016 | 3.805 | 3.840 | 3.805 | 3.840 | 1,410 | -0.02(-0.39%) |
Aug 18, 2016 | 3.850 | 3.855 | 3.800 | 3.855 | 10,778 | +0.03(+0.72%) |
Aug 17, 2016 | 3.795 | 3.865 | 3.785 | 3.828 | 18,018 | +0.00(+0.07%) |
Aug 16, 2016 | 3.841 | 3.880 | 3.765 | 3.825 | 127,540 | +0.02(+0.66%) |
Aug 15, 2016 | 3.750 | 3.825 | 3.750 | 3.800 | 17,082 | -0.02(-0.59%) |
Aug 12, 2016 | 3.760 | 3.823 | 3.750 | 3.823 | 1,572 | +0.01(+0.34%) |
Aug 11, 2016 | 3.820 | 3.820 | 3.799 | 3.810 | 3,122 | -0.04(-0.92%) |
Aug 10, 2016 | 3.806 | 3.845 | 3.806 | 3.845 | 4,232 | +0.05(+1.39%) |
Aug 09, 2016 | 3.870 | 3.874 | 3.792 | 3.792 | 11,346 | -0.08(-2.17%) |
Aug 08, 2016 | 3.889 | 3.889 | 3.800 | 3.876 | 4,248 | -0.11(-2.71%) |
Aug 05, 2016 | 3.985 | 3.985 | 3.985 | 3.985 | 2,090 | +0.23(+6.25%) |
Aug 04, 2016 | 3.750 | 3.795 | 3.750 | 3.750 | 16,220 | +0.05(+1.35%) |
Aug 03, 2016 | 3.825 | 3.825 | 3.675 | 3.700 | 42,210 | -0.12(-3.27%) |
Aug 02, 2016 | 4.136 | 4.140 | 3.825 | 3.825 | 52,192 | -0.24(-5.90%) |