Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.656 | 3.656 | 3.549 | 3.549 | 1,105 | -0.07(-2.04%) |
Oct 28, 2016 | 3.681 | 3.699 | 3.615 | 3.623 | 11,676 | -0.06(-1.56%) |
Oct 27, 2016 | 3.730 | 3.738 | 3.640 | 3.681 | 7,812 | -0.01(-0.22%) |
Oct 26, 2016 | 3.771 | 3.783 | 3.689 | 3.689 | 22,788 | +0.06(+1.58%) |
Oct 25, 2016 | 3.656 | 3.689 | 3.623 | 3.631 | 9,006 | -0.03(-0.89%) |
Oct 24, 2016 | 3.640 | 3.730 | 3.640 | 3.664 | 32,579 | +0.01(+0.22%) |
Oct 21, 2016 | 3.656 | 3.656 | 3.656 | 3.656 | 170 | -0.03(-0.89%) |
Oct 19, 2016 | 3.763 | 3.689 | 3.689 | 3.689 | 2,317 | -0.09(-2.39%) |
Oct 18, 2016 | 3.648 | 3.853 | 3.648 | 3.779 | 8,758 | +0.10(+2.67%) |
Oct 17, 2016 | 3.828 | 3.828 | 3.640 | 3.681 | 12,262 | -0.01(-0.22%) |
Oct 14, 2016 | 3.705 | 3.787 | 3.689 | 3.689 | 7,693 | -0.04(-1.10%) |
Oct 13, 2016 | 3.779 | 3.779 | 3.705 | 3.730 | 8,661 | -0.03(-0.87%) |
Oct 12, 2016 | 3.992 | 3.992 | 3.763 | 3.763 | 9,495 | -0.06(-1.50%) |
Oct 11, 2016 | 3.783 | 3.894 | 3.783 | 3.820 | 5,479 | +0.05(+1.30%) |
Oct 10, 2016 | 3.845 | 3.869 | 3.738 | 3.771 | 13,422 | -0.04(-1.08%) |
Oct 07, 2016 | 3.877 | 3.877 | 3.656 | 3.812 | 8,223 | -0.10(-2.51%) |
Oct 06, 2016 | 3.918 | 3.918 | 3.812 | 3.910 | 6,918 | -0.03(-0.83%) |
Oct 05, 2016 | 3.918 | 3.943 | 3.918 | 3.943 | 4,007 | -0.03(-0.82%) |
Oct 04, 2016 | 3.968 | 3.976 | 3.936 | 3.976 | 12,566 | +0.02(+0.41%) |
Oct 03, 2016 | 3.951 | 3.968 | 3.951 | 3.959 | 6,514 | -0.03(-0.82%) |
Sep 30, 2016 | 4.000 | 4.000 | 3.959 | 3.992 | 2,240 | +0.03(+0.83%) |
Sep 29, 2016 | 4.131 | 4.131 | 3.943 | 3.959 | 21,686 | -0.25(-5.85%) |
Sep 28, 2016 | 4.115 | 4.205 | 4.091 | 4.205 | 29,939 | +0.04(+0.98%) |
Sep 27, 2016 | 4.131 | 4.181 | 4.091 | 4.164 | 29,185 | -0.03(-0.78%) |
Sep 26, 2016 | 4.148 | 4.197 | 4.131 | 4.197 | 14,334 | +0.02(+0.39%) |
Sep 23, 2016 | 4.197 | 4.197 | 4.155 | 4.181 | 7,058 | +0.01(+0.20%) |
Sep 22, 2016 | 4.156 | 4.172 | 4.131 | 4.172 | 861 | +0.06(+1.39%) |
Sep 21, 2016 | 4.091 | 4.140 | 4.082 | 4.115 | 38,510 | +0.07(+1.83%) |
Sep 20, 2016 | 4.082 | 4.123 | 4.029 | 4.041 | 13,210 | -0.05(-1.30%) |
Sep 19, 2016 | 4.066 | 4.140 | 4.058 | 4.095 | 15,073 | +0.02(+0.50%) |
Sep 16, 2016 | 4.107 | 4.140 | 4.058 | 4.074 | 41,652 | +0.02(+0.44%) |
Sep 15, 2016 | 4.082 | 4.107 | 4.033 | 4.056 | 43,452 | -0.07(-1.63%) |
Sep 14, 2016 | 4.123 | 4.140 | 4.099 | 4.123 | 37,833 | +0.02(+0.40%) |
Sep 13, 2016 | 4.041 | 4.187 | 4.033 | 4.107 | 37,081 | +0.01(+0.20%) |
Sep 12, 2016 | 4.082 | 4.107 | 4.058 | 4.099 | 12,879 | -0.04(-0.99%) |
Sep 09, 2016 | 4.115 | 4.230 | 4.099 | 4.140 | 16,826 | -0.11(-2.70%) |
Sep 08, 2016 | 4.066 | 4.254 | 4.066 | 4.254 | 35,838 | +0.27(+6.79%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.984 | 3.984 | 623 | -0.01(-0.21%) |
Sep 06, 2016 | 3.992 | 4.050 | 3.992 | 3.992 | 4,708 | -0.03(-0.81%) |
Sep 02, 2016 | 3.992 | 4.025 | 4.025 | 4.025 | 4,025 | +0.07(+1.66%) |
Sep 01, 2016 | 4.000 | 4.017 | 3.959 | 3.959 | 7,379 | -0.11(-2.62%) |
Aug 31, 2016 | 4.033 | 4.066 | 3.984 | 4.066 | 10,727 | +0.05(+1.22%) |
Aug 30, 2016 | 4.041 | 4.091 | 4.000 | 4.017 | 28,651 | -0.03(-0.81%) |
Aug 29, 2016 | 4.107 | 4.156 | 4.041 | 4.050 | 31,465 | -0.05(-1.20%) |
Aug 26, 2016 | 4.091 | 4.222 | 4.000 | 4.099 | 33,678 | -0.02(-0.40%) |
Aug 25, 2016 | 4.164 | 4.254 | 4.082 | 4.115 | 27,237 | -0.03(-0.79%) |
Aug 24, 2016 | 4.115 | 4.238 | 4.099 | 4.148 | 75,877 | +0.05(+1.20%) |
Aug 23, 2016 | 4.107 | 4.181 | 4.066 | 4.099 | 58,630 | -0.01(-0.20%) |
Aug 22, 2016 | 4.099 | 4.123 | 4.082 | 4.107 | 41,839 | +0.01(+0.20%) |
Aug 19, 2016 | 4.066 | 4.205 | 4.058 | 4.099 | 88,281 | +0.04(+1.01%) |
Aug 18, 2016 | 3.902 | 4.074 | 3.902 | 4.058 | 37,029 | +0.16(+4.21%) |
Aug 17, 2016 | 3.836 | 3.894 | 3.836 | 3.894 | 1,933 | +0.04(+0.98%) |
Aug 16, 2016 | 3.738 | 3.861 | 3.738 | 3.856 | 193,923 | +0.09(+2.48%) |
Aug 15, 2016 | 3.861 | 3.861 | 3.763 | 3.763 | 33,936 | -0.10(-2.55%) |
Aug 12, 2016 | 3.853 | 3.861 | 3.845 | 3.861 | 1,617 | +0.02(+0.43%) |
Aug 11, 2016 | 3.845 | 3.877 | 3.825 | 3.845 | 84,313 | +0.09(+2.29%) |
Aug 10, 2016 | 3.763 | 3.771 | 3.746 | 3.759 | 4,251 | +0.10(+2.80%) |
Aug 09, 2016 | 3.696 | 3.708 | 3.656 | 3.656 | 5,894 | +0.02(+0.68%) |
Aug 08, 2016 | 3.631 | 3.705 | 3.623 | 3.631 | 7,014 | +0.02(+0.45%) |
Aug 05, 2016 | 3.541 | 3.615 | 3.541 | 3.615 | 7,247 | +0.07(+1.85%) |
Aug 04, 2016 | 3.566 | 3.566 | 3.549 | 3.549 | 2,933 | -0.02(-0.69%) |
Aug 03, 2016 | 3.623 | 3.623 | 3.566 | 3.574 | 7,170 | +0.02(+0.69%) |
Aug 02, 2016 | 3.549 | 3.558 | 3.541 | 3.549 | 4,740 | -0.06(-1.59%) |