Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.619 | 3.651 | 3.555 | 3.635 | 19,357 | +0.06(+1.56%) |
Oct 28, 2016 | 3.587 | 3.699 | 3.555 | 3.579 | 5,106 | +0.01(+0.22%) |
Oct 27, 2016 | 3.547 | 3.587 | 3.547 | 3.571 | 13,077 | +0.04(+1.13%) |
Oct 26, 2016 | 3.587 | 3.611 | 3.507 | 3.531 | 25,937 | -0.10(-2.64%) |
Oct 25, 2016 | 3.627 | 3.667 | 3.627 | 3.627 | 11,380 | +0.00(+0.00%) |
Oct 24, 2016 | 3.707 | 3.707 | 3.627 | 3.627 | 8,941 | -0.06(-1.73%) |
Oct 21, 2016 | 3.678 | 3.691 | 3.678 | 3.691 | 5,162 | +0.03(+0.87%) |
Oct 20, 2016 | 3.707 | 3.707 | 3.587 | 3.659 | 39,257 | -0.02(-0.65%) |
Oct 19, 2016 | 3.707 | 3.707 | 3.667 | 3.683 | 12,509 | -0.00(-0.11%) |
Oct 18, 2016 | 3.643 | 3.691 | 3.611 | 3.687 | 68,222 | +0.08(+2.10%) |
Oct 17, 2016 | 3.451 | 3.699 | 3.451 | 3.611 | 66,387 | +0.18(+5.35%) |
Oct 14, 2016 | 3.388 | 3.428 | 3.381 | 3.428 | 69,587 | +0.04(+1.18%) |
Oct 13, 2016 | 3.388 | 3.388 | 3.372 | 3.388 | 18,648 | +0.00(+0.00%) |
Oct 12, 2016 | 3.388 | 3.388 | 3.348 | 3.388 | 42,948 | +0.00(+0.00%) |
Oct 11, 2016 | 3.420 | 3.428 | 3.348 | 3.388 | 19,903 | +0.02(+0.71%) |
Oct 10, 2016 | 3.356 | 3.372 | 3.332 | 3.364 | 30,218 | +0.06(+1.69%) |
Oct 07, 2016 | 3.407 | 3.407 | 3.276 | 3.308 | 11,688 | -0.04(-1.19%) |
Oct 06, 2016 | 3.372 | 3.380 | 3.348 | 3.348 | 15,054 | +0.00(+0.00%) |
Oct 05, 2016 | 3.428 | 3.479 | 3.332 | 3.348 | 40,815 | +0.02(+0.48%) |
Oct 04, 2016 | 3.340 | 3.372 | 3.316 | 3.332 | 2,529 | -0.02(-0.72%) |
Oct 03, 2016 | 3.364 | 3.364 | 3.252 | 3.356 | 10,222 | -0.01(-0.24%) |
Sep 30, 2016 | 3.364 | 3.428 | 3.348 | 3.364 | 12,420 | -0.04(-1.17%) |
Sep 29, 2016 | 3.380 | 3.404 | 3.276 | 3.404 | 18,823 | +0.02(+0.71%) |
Sep 28, 2016 | 3.348 | 3.404 | 3.348 | 3.380 | 10,889 | +0.00(+0.00%) |
Sep 27, 2016 | 3.507 | 3.507 | 3.268 | 3.380 | 49,372 | -0.12(-3.42%) |
Sep 26, 2016 | 3.467 | 3.627 | 3.467 | 3.499 | 22,250 | -0.02(-0.68%) |
Sep 23, 2016 | 3.499 | 3.573 | 3.388 | 3.523 | 40,503 | -0.01(-0.23%) |
Sep 22, 2016 | 3.611 | 3.619 | 3.491 | 3.531 | 15,972 | -0.10(-2.64%) |
Sep 21, 2016 | 3.603 | 3.691 | 3.579 | 3.627 | 29,543 | -0.09(-2.36%) |
Sep 20, 2016 | 3.667 | 3.714 | 3.667 | 3.714 | 1,363 | -0.02(-0.43%) |
Sep 19, 2016 | 3.781 | 3.781 | 3.730 | 3.730 | 8,533 | -0.03(-0.85%) |
Sep 16, 2016 | 3.850 | 3.850 | 3.695 | 3.762 | 4,267 | -0.03(-0.84%) |
Sep 15, 2016 | 3.794 | 3.802 | 3.786 | 3.794 | 10,160 | -0.02(-0.42%) |
Sep 14, 2016 | 3.874 | 3.874 | 3.810 | 3.810 | 11,624 | -0.11(-2.85%) |
Sep 13, 2016 | 3.898 | 3.922 | 3.850 | 3.922 | 26,674 | +0.03(+0.82%) |
Sep 12, 2016 | 3.834 | 3.890 | 3.794 | 3.890 | 46,219 | +0.04(+1.04%) |
Sep 09, 2016 | 3.826 | 3.906 | 3.722 | 3.850 | 92,848 | +0.16(+4.32%) |
Sep 08, 2016 | 3.699 | 3.730 | 3.340 | 3.691 | 158,476 | -0.13(-3.34%) |
Sep 07, 2016 | 3.777 | 3.882 | 3.770 | 3.818 | 11,055 | -0.02(-0.62%) |
Sep 06, 2016 | 3.898 | 3.898 | 3.786 | 3.842 | 144,860 | -0.03(-0.82%) |
Sep 02, 2016 | 3.826 | 3.874 | 3.874 | 3.874 | 36,131 | +0.01(+0.21%) |
Sep 01, 2016 | 3.914 | 3.946 | 3.850 | 3.866 | 44,918 | -0.01(-0.21%) |
Aug 31, 2016 | 4.225 | 4.241 | 3.738 | 3.874 | 190,261 | -0.49(-11.31%) |
Aug 30, 2016 | 4.368 | 4.368 | 4.344 | 4.368 | 5,966 | +0.00(+0.00%) |
Aug 29, 2016 | 4.368 | 4.368 | 4.324 | 4.368 | 18,796 | +0.05(+1.11%) |
Aug 26, 2016 | 4.280 | 4.352 | 4.280 | 4.320 | 5,207 | +0.02(+0.37%) |
Aug 25, 2016 | 4.320 | 4.336 | 4.302 | 4.304 | 7,781 | -0.04(-0.92%) |
Aug 24, 2016 | 4.344 | 4.344 | 4.320 | 4.344 | 14,321 | +0.00(+0.00%) |
Aug 23, 2016 | 4.296 | 4.348 | 4.296 | 4.344 | 8,300 | +0.08(+1.98%) |
Aug 22, 2016 | 4.312 | 4.312 | 4.233 | 4.260 | 30,870 | +0.00(+0.08%) |
Aug 19, 2016 | 4.256 | 4.312 | 4.233 | 4.256 | 6,704 | +0.02(+0.38%) |
Aug 18, 2016 | 4.272 | 4.288 | 4.205 | 4.241 | 9,898 | -0.03(-0.75%) |
Aug 17, 2016 | 4.241 | 4.280 | 4.201 | 4.272 | 4,241 | +0.07(+1.71%) |
Aug 16, 2016 | 4.249 | 4.249 | 4.201 | 4.201 | 7,897 | -0.07(-1.68%) |
Aug 15, 2016 | 4.249 | 4.312 | 4.212 | 4.272 | 2,485 | +0.01(+0.19%) |
Aug 12, 2016 | 4.256 | 4.311 | 4.249 | 4.264 | 7,415 | +0.06(+1.33%) |
Aug 11, 2016 | 4.233 | 4.304 | 4.201 | 4.209 | 23,507 | -0.04(-0.94%) |
Aug 10, 2016 | 4.264 | 4.320 | 4.225 | 4.249 | 12,369 | -0.02(-0.56%) |
Aug 09, 2016 | 4.328 | 4.384 | 4.264 | 4.272 | 21,712 | -0.03(-0.74%) |
Aug 08, 2016 | 4.384 | 4.384 | 4.253 | 4.304 | 71,238 | -0.06(-1.28%) |
Aug 05, 2016 | 4.304 | 4.360 | 4.304 | 4.360 | 53,523 | +0.09(+2.05%) |
Aug 04, 2016 | 4.256 | 4.272 | 4.211 | 4.272 | 34,827 | +0.03(+0.75%) |
Aug 03, 2016 | 4.272 | 4.272 | 4.225 | 4.241 | 31,164 | +0.01(+0.19%) |
Aug 02, 2016 | 4.177 | 4.253 | 4.129 | 4.232 | 58,330 | +0.06(+1.53%) |