Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.410 | 3.520 | 3.356 | 3.430 | 132,957 | -0.01(-0.29%) |
Oct 28, 2016 | 3.530 | 3.590 | 3.350 | 3.440 | 149,899 | -0.12(-3.37%) |
Oct 27, 2016 | 3.750 | 3.766 | 3.396 | 3.560 | 273,485 | -0.21(-5.57%) |
Oct 26, 2016 | 3.860 | 3.860 | 3.710 | 3.770 | 83,514 | -0.06(-1.57%) |
Oct 25, 2016 | 3.890 | 3.957 | 3.710 | 3.830 | 167,554 | -0.03(-0.78%) |
Oct 24, 2016 | 3.980 | 4.080 | 3.830 | 3.860 | 166,590 | -0.09(-2.28%) |
Oct 21, 2016 | 3.920 | 4.056 | 3.870 | 3.950 | 128,658 | +0.08(+2.07%) |
Oct 20, 2016 | 3.830 | 3.880 | 3.750 | 3.870 | 82,061 | +0.01(+0.26%) |
Oct 19, 2016 | 3.790 | 4.080 | 3.780 | 3.860 | 357,789 | +0.09(+2.39%) |
Oct 18, 2016 | 3.660 | 3.873 | 3.600 | 3.770 | 283,801 | +0.18(+5.01%) |
Oct 17, 2016 | 3.540 | 3.650 | 3.513 | 3.590 | 121,758 | +0.02(+0.56%) |
Oct 14, 2016 | 3.850 | 3.880 | 3.510 | 3.570 | 398,203 | -0.25(-6.54%) |
Oct 13, 2016 | 4.000 | 4.050 | 3.780 | 3.820 | 397,708 | -0.30(-7.28%) |
Oct 12, 2016 | 4.280 | 4.399 | 4.100 | 4.120 | 431,044 | -0.20(-4.63%) |
Oct 11, 2016 | 4.100 | 4.550 | 3.940 | 4.320 | 1,078,599 | +0.25(+6.14%) |
Oct 10, 2016 | 3.820 | 4.140 | 3.680 | 4.070 | 735,703 | +0.28(+7.39%) |
Oct 07, 2016 | 3.800 | 3.970 | 3.600 | 3.790 | 222,987 | +0.02(+0.53%) |
Oct 06, 2016 | 3.840 | 4.220 | 3.600 | 3.770 | 803,487 | +0.01(+0.27%) |
Oct 05, 2016 | 3.590 | 3.931 | 3.550 | 3.760 | 633,680 | +0.19(+5.32%) |
Oct 04, 2016 | 3.540 | 3.770 | 3.502 | 3.570 | 299,270 | +0.10(+2.88%) |
Oct 03, 2016 | 3.450 | 3.470 | 3.330 | 3.470 | 137,598 | -0.01(-0.29%) |
Sep 30, 2016 | 3.480 | 3.510 | 3.400 | 3.480 | 101,412 | -0.02(-0.57%) |
Sep 29, 2016 | 3.500 | 3.640 | 3.300 | 3.500 | 370,746 | -0.04(-1.13%) |
Sep 28, 2016 | 3.600 | 3.770 | 3.350 | 3.540 | 791,053 | -0.08(-2.21%) |
Sep 27, 2016 | 3.240 | 4.150 | 3.240 | 3.620 | 5,157,154 | +0.35(+10.70%) |
Sep 26, 2016 | 3.270 | 3.340 | 3.225 | 3.270 | 123,853 | +0.02(+0.62%) |
Sep 23, 2016 | 3.220 | 3.265 | 3.180 | 3.250 | 93,683 | +0.03(+0.93%) |
Sep 22, 2016 | 3.140 | 3.270 | 3.070 | 3.220 | 104,891 | +0.08(+2.55%) |
Sep 21, 2016 | 3.150 | 3.160 | 3.060 | 3.140 | 74,407 | +0.05(+1.62%) |
Sep 20, 2016 | 3.130 | 3.150 | 3.050 | 3.090 | 62,846 | +0.00(+0.00%) |
Sep 19, 2016 | 3.160 | 3.221 | 3.060 | 3.090 | 96,642 | -0.10(-3.13%) |
Sep 16, 2016 | 3.210 | 3.246 | 3.150 | 3.190 | 55,107 | -0.04(-1.24%) |
Sep 15, 2016 | 3.160 | 3.290 | 3.150 | 3.230 | 171,216 | +0.08(+2.54%) |
Sep 14, 2016 | 3.150 | 3.210 | 3.090 | 3.150 | 86,389 | +0.00(+0.00%) |
Sep 13, 2016 | 3.210 | 3.240 | 3.031 | 3.150 | 160,743 | -0.09(-2.78%) |
Sep 12, 2016 | 3.240 | 3.260 | 3.100 | 3.240 | 117,399 | +0.07(+2.21%) |
Sep 09, 2016 | 3.390 | 3.390 | 3.050 | 3.170 | 234,008 | -0.13(-3.94%) |
Sep 08, 2016 | 3.230 | 3.480 | 3.220 | 3.300 | 715,151 | +0.05(+1.54%) |
Sep 07, 2016 | 2.952 | 3.370 | 2.950 | 3.250 | 1,091,770 | +0.29(+9.80%) |
Sep 06, 2016 | 2.950 | 3.090 | 2.910 | 2.960 | 115,606 | +0.09(+3.14%) |
Sep 02, 2016 | 2.980 | 2.870 | 2.870 | 2.870 | 104,900 | -0.04(-1.37%) |
Sep 01, 2016 | 2.950 | 2.975 | 2.880 | 2.910 | 72,636 | -0.08(-2.68%) |
Aug 31, 2016 | 2.948 | 3.020 | 2.930 | 2.990 | 48,540 | +0.03(+1.01%) |
Aug 30, 2016 | 3.010 | 3.058 | 2.920 | 2.960 | 45,904 | -0.05(-1.66%) |
Aug 29, 2016 | 3.000 | 3.046 | 2.890 | 3.010 | 117,778 | -0.01(-0.33%) |
Aug 26, 2016 | 3.091 | 3.100 | 3.017 | 3.020 | 75,971 | -0.02(-0.66%) |
Aug 25, 2016 | 3.040 | 3.090 | 3.010 | 3.040 | 56,271 | -0.03(-0.98%) |
Aug 24, 2016 | 3.070 | 3.127 | 3.050 | 3.070 | 27,567 | -0.06(-1.92%) |
Aug 23, 2016 | 3.130 | 3.130 | 2.980 | 3.130 | 58,026 | -0.03(-0.95%) |
Aug 22, 2016 | 3.240 | 3.240 | 3.110 | 3.160 | 38,845 | -0.05(-1.56%) |
Aug 19, 2016 | 3.160 | 3.250 | 3.120 | 3.210 | 71,657 | +0.09(+2.88%) |
Aug 18, 2016 | 3.050 | 3.160 | 3.020 | 3.120 | 70,515 | +0.05(+1.63%) |
Aug 17, 2016 | 3.000 | 3.080 | 2.870 | 3.070 | 185,962 | +0.00(+0.00%) |
Aug 16, 2016 | 3.160 | 3.194 | 2.970 | 3.070 | 169,260 | -0.11(-3.46%) |
Aug 15, 2016 | 3.140 | 3.180 | 3.070 | 3.180 | 178,736 | +0.12(+3.92%) |
Aug 12, 2016 | 3.120 | 3.120 | 2.820 | 3.060 | 310,744 | -0.08(-2.55%) |
Aug 11, 2016 | 3.280 | 3.280 | 3.074 | 3.140 | 320,439 | -0.19(-5.71%) |
Aug 10, 2016 | 3.560 | 3.590 | 3.210 | 3.330 | 690,182 | -0.05(-1.48%) |
Aug 09, 2016 | 3.470 | 3.490 | 3.300 | 3.380 | 430,346 | -0.02(-0.59%) |
Aug 08, 2016 | 3.330 | 3.440 | 3.220 | 3.400 | 470,914 | +0.13(+3.98%) |
Aug 05, 2016 | 3.200 | 3.270 | 3.080 | 3.270 | 273,511 | +0.09(+2.83%) |
Aug 04, 2016 | 3.220 | 3.228 | 3.010 | 3.180 | 307,383 | -0.07(-2.15%) |
Aug 03, 2016 | 3.080 | 3.340 | 3.060 | 3.250 | 1,077,981 | +0.18(+5.86%) |
Aug 02, 2016 | 3.110 | 3.110 | 3.000 | 3.070 | 158,801 | +0.02(+0.66%) |