Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.010 | 4.172 | 4.010 | 4.162 | 17,950 | +0.07(+1.63%) |
Oct 28, 2016 | 4.157 | 4.180 | 4.095 | 4.095 | 2,649 | -0.06(-1.33%) |
Oct 27, 2016 | 4.080 | 4.150 | 4.020 | 4.150 | 6,322 | +0.00(+0.00%) |
Oct 26, 2016 | 4.220 | 4.220 | 4.050 | 4.150 | 2,317 | +0.04(+0.88%) |
Oct 25, 2016 | 4.130 | 4.130 | 3.970 | 4.114 | 6,214 | +0.25(+6.58%) |
Oct 24, 2016 | 3.860 | 3.920 | 3.860 | 3.860 | 19,026 | +0.07(+1.85%) |
Oct 21, 2016 | 3.970 | 3.970 | 3.790 | 3.790 | 5,974 | +0.00(+0.00%) |
Oct 20, 2016 | 3.970 | 3.970 | 3.790 | 3.790 | 11,680 | +0.01(+0.26%) |
Oct 19, 2016 | 3.888 | 3.888 | 3.780 | 3.780 | 6,196 | -0.03(-0.66%) |
Oct 18, 2016 | 3.850 | 3.850 | 3.805 | 3.805 | 2,401 | -0.25(-6.28%) |
Oct 14, 2016 | 4.060 | 4.060 | 4.060 | 0 | +0.23(+6.01%) | |
Oct 13, 2016 | 3.860 | 3.860 | 3.830 | 3.830 | 500 | -0.10(-2.54%) |
Oct 12, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 401 | -0.25(-5.98%) |
Oct 11, 2016 | 4.049 | 4.180 | 4.010 | 4.180 | 856 | +0.14(+3.47%) |
Oct 10, 2016 | 4.000 | 4.100 | 3.965 | 4.040 | 6,695 | -0.14(-3.35%) |
Oct 06, 2016 | 4.180 | 4.180 | 4.180 | 0 | +0.16(+3.98%) | |
Oct 05, 2016 | 3.910 | 4.020 | 3.910 | 4.020 | 1,179 | +0.09(+2.29%) |
Oct 04, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 317 | +0.12(+3.15%) |
Oct 03, 2016 | 3.890 | 3.900 | 3.810 | 3.810 | 6,567 | +0.02(+0.51%) |
Sep 30, 2016 | 3.780 | 3.791 | 3.760 | 3.791 | 25,626 | +0.04(+1.09%) |
Sep 29, 2016 | 3.790 | 3.790 | 3.750 | 3.750 | 855 | +0.01(+0.27%) |
Sep 28, 2016 | 3.720 | 3.790 | 3.720 | 3.740 | 2,639 | +0.08(+2.19%) |
Sep 27, 2016 | 3.725 | 3.725 | 3.660 | 3.660 | 1,248 | -0.10(-2.66%) |
Sep 26, 2016 | 3.600 | 3.760 | 3.600 | 3.760 | 847 | +0.06(+1.62%) |
Sep 23, 2016 | 3.780 | 3.780 | 3.700 | 3.700 | 248,657 | -0.10(-2.63%) |
Sep 22, 2016 | 3.850 | 3.850 | 3.800 | 3.800 | 3,477 | -0.13(-3.31%) |
Sep 21, 2016 | 3.910 | 3.930 | 3.910 | 3.930 | 2,784 | +0.00(+0.00%) |
Sep 19, 2016 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
Sep 16, 2016 | 3.850 | 3.940 | 3.840 | 3.940 | 6,875 | +0.06(+1.55%) |
Sep 15, 2016 | 3.878 | 3.880 | 3.870 | 3.880 | 9,598 | +0.26(+7.18%) |
Sep 14, 2016 | 3.650 | 3.740 | 3.620 | 3.620 | 7,902 | +0.08(+2.26%) |
Sep 13, 2016 | 3.620 | 3.620 | 3.530 | 3.540 | 3,193 | -0.12(-3.28%) |
Sep 12, 2016 | 3.630 | 3.770 | 3.630 | 3.660 | 9,731 | -0.04(-1.08%) |
Sep 09, 2016 | 3.690 | 3.740 | 3.690 | 3.700 | 23,334 | +0.02(+0.54%) |
Sep 08, 2016 | 3.670 | 3.720 | 3.670 | 3.680 | 5,120 | +0.05(+1.38%) |
Sep 07, 2016 | 3.596 | 3.630 | 3.590 | 3.630 | 6,472 | +0.04(+1.11%) |
Sep 06, 2016 | 3.570 | 3.590 | 3.570 | 3.590 | 830 | +0.01(+0.28%) |
Sep 02, 2016 | 3.580 | 3.580 | 3.580 | 0 | -0.03(-0.83%) | |
Sep 01, 2016 | 3.500 | 3.610 | 3.500 | 3.610 | 5,832 | +0.29(+8.73%) |
Aug 31, 2016 | 3.308 | 3.320 | 3.308 | 3.320 | 416 | +0.08(+2.47%) |
Aug 29, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.09(-2.70%) | |
Aug 26, 2016 | 3.490 | 3.490 | 3.330 | 3.330 | 1,259 | -0.02(-0.60%) |
Aug 25, 2016 | 3.340 | 3.430 | 3.340 | 3.350 | 13,940 | +0.09(+2.76%) |
Aug 24, 2016 | 3.289 | 3.387 | 3.260 | 3.260 | 4,125 | -0.26(-7.39%) |
Aug 23, 2016 | 3.530 | 3.530 | 3.390 | 3.520 | 11,748 | +0.16(+4.76%) |
Aug 22, 2016 | 3.495 | 3.495 | 3.360 | 3.360 | 2,100 | -0.15(-4.27%) |
Aug 19, 2016 | 3.497 | 3.510 | 3.497 | 3.510 | 984 | -0.07(-1.85%) |
Aug 18, 2016 | 3.576 | 3.576 | 3.576 | 3.576 | 1,519 | -0.03(-0.94%) |
Aug 17, 2016 | 3.610 | 3.610 | 3.610 | 3.610 | 1,256 | +0.08(+2.27%) |
Aug 16, 2016 | 3.510 | 3.540 | 3.510 | 3.530 | 198,406 | -0.10(-2.75%) |
Aug 15, 2016 | 3.600 | 3.630 | 3.490 | 3.630 | 13,542 | +0.03(+0.83%) |
Aug 12, 2016 | 3.573 | 3.607 | 3.573 | 3.600 | 5,437 | -0.01(-0.28%) |
Aug 11, 2016 | 3.600 | 3.610 | 3.600 | 3.610 | 870 | +0.01(+0.28%) |
Aug 10, 2016 | 3.485 | 3.600 | 3.450 | 3.600 | 17,679 | +0.23(+6.82%) |
Aug 09, 2016 | 3.360 | 3.500 | 3.360 | 3.370 | 3,823 | +0.07(+2.12%) |
Aug 08, 2016 | 3.290 | 3.300 | 3.290 | 3.300 | 775 | +0.00(+0.12%) |
Aug 05, 2016 | 3.297 | 3.297 | 3.280 | 3.296 | 1,850 | +0.07(+2.05%) |
Aug 04, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 156 | -0.11(-3.29%) |
Aug 03, 2016 | 3.308 | 3.340 | 3.300 | 3.340 | 2,506 | +0.05(+1.52%) |
Aug 02, 2016 | 3.290 | 3.290 | 3.290 | 3.290 | 6,606 | -0.11(-3.24%) |