Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 11,576 | +0.05(+1.30%) |
Oct 28, 2016 | 3.850 | 3.970 | 3.850 | 3.850 | 9,616 | +0.00(+0.00%) |
Oct 27, 2016 | 3.850 | 3.930 | 3.760 | 3.850 | 9,666 | +0.02(+0.52%) |
Oct 26, 2016 | 3.740 | 3.950 | 3.740 | 3.830 | 23,487 | +0.08(+2.13%) |
Oct 25, 2016 | 3.760 | 3.873 | 3.740 | 3.750 | 10,467 | -0.17(-4.41%) |
Oct 24, 2016 | 3.890 | 3.930 | 3.670 | 3.923 | 27,665 | +0.05(+1.37%) |
Oct 21, 2016 | 3.483 | 3.990 | 3.483 | 3.870 | 61,353 | +0.12(+3.21%) |
Oct 20, 2016 | 3.900 | 3.940 | 3.710 | 3.750 | 54,134 | -0.17(-4.34%) |
Oct 19, 2016 | 3.890 | 3.940 | 3.840 | 3.920 | 18,624 | +0.12(+3.16%) |
Oct 18, 2016 | 4.210 | 4.210 | 3.670 | 3.800 | 39,016 | +0.05(+1.33%) |
Oct 17, 2016 | 3.420 | 3.750 | 3.420 | 3.750 | 43,448 | +0.33(+9.65%) |
Oct 14, 2016 | 3.400 | 3.456 | 3.400 | 3.420 | 11,724 | +0.01(+0.29%) |
Oct 13, 2016 | 3.410 | 3.410 | 3.410 | 3.410 | 262 | +0.01(+0.29%) |
Oct 12, 2016 | 3.500 | 3.560 | 3.400 | 3.400 | 8,324 | -0.14(-3.95%) |
Oct 11, 2016 | 3.450 | 3.540 | 3.400 | 3.540 | 11,169 | +0.10(+2.91%) |
Oct 10, 2016 | 3.480 | 3.480 | 3.400 | 3.440 | 3,965 | -0.05(-1.43%) |
Oct 07, 2016 | 3.454 | 3.490 | 3.400 | 3.490 | 6,802 | +0.04(+1.16%) |
Oct 06, 2016 | 3.450 | 3.480 | 3.430 | 3.450 | 5,349 | +0.01(+0.29%) |
Oct 05, 2016 | 3.470 | 3.540 | 3.430 | 3.440 | 3,013 | -0.02(-0.58%) |
Oct 04, 2016 | 3.470 | 3.500 | 3.450 | 3.460 | 32,407 | +0.00(+0.00%) |
Oct 03, 2016 | 3.480 | 3.480 | 3.450 | 3.460 | 5,892 | +0.01(+0.29%) |
Sep 30, 2016 | 3.460 | 3.460 | 3.450 | 3.450 | 2,534 | -0.01(-0.29%) |
Sep 29, 2016 | 3.460 | 3.460 | 3.460 | 3.460 | 1,264 | +0.01(+0.29%) |
Sep 28, 2016 | 3.490 | 3.500 | 3.450 | 3.450 | 1,690 | -0.03(-0.86%) |
Sep 27, 2016 | 3.470 | 3.520 | 3.470 | 3.480 | 956 | +0.02(+0.58%) |
Sep 26, 2016 | 3.520 | 3.590 | 3.460 | 3.460 | 22,723 | -0.07(-1.98%) |
Sep 23, 2016 | 3.520 | 3.600 | 3.500 | 3.530 | 9,567 | +0.04(+1.15%) |
Sep 22, 2016 | 3.510 | 3.600 | 3.490 | 3.490 | 10,278 | +0.00(+0.00%) |
Sep 21, 2016 | 3.500 | 3.620 | 3.490 | 3.490 | 51,111 | -0.01(-0.29%) |
Sep 20, 2016 | 3.560 | 3.560 | 3.500 | 3.500 | 1,965 | -0.09(-2.51%) |
Sep 19, 2016 | 3.600 | 3.640 | 3.560 | 3.590 | 44,473 | +0.00(+0.00%) |
Sep 16, 2016 | 3.460 | 3.600 | 3.460 | 3.590 | 29,546 | +0.13(+3.76%) |
Sep 15, 2016 | 3.500 | 3.510 | 3.460 | 3.460 | 6,777 | -0.02(-0.57%) |
Sep 14, 2016 | 3.520 | 3.620 | 3.480 | 3.480 | 11,465 | +0.00(+0.00%) |
Sep 13, 2016 | 3.500 | 3.550 | 3.470 | 3.480 | 6,106 | +0.03(+0.87%) |
Sep 12, 2016 | 3.610 | 3.630 | 3.450 | 3.450 | 19,218 | -0.14(-3.90%) |
Sep 09, 2016 | 3.480 | 3.660 | 3.470 | 3.590 | 66,303 | +0.11(+3.16%) |
Sep 08, 2016 | 3.680 | 3.680 | 3.460 | 3.480 | 8,677 | -0.02(-0.57%) |
Sep 07, 2016 | 3.650 | 3.740 | 3.500 | 3.500 | 20,068 | -0.03(-0.85%) |
Sep 06, 2016 | 3.680 | 3.700 | 3.520 | 3.530 | 16,677 | -0.19(-5.11%) |
Sep 02, 2016 | 3.660 | 3.720 | 3.720 | 3.720 | 8,900 | +0.02(+0.54%) |
Sep 01, 2016 | 3.680 | 3.840 | 3.680 | 3.700 | 9,431 | -0.01(-0.27%) |
Aug 31, 2016 | 3.770 | 3.850 | 3.600 | 3.710 | 12,156 | -0.05(-1.33%) |
Aug 30, 2016 | 3.740 | 3.870 | 3.710 | 3.760 | 19,900 | -0.03(-0.79%) |
Aug 29, 2016 | 3.790 | 3.930 | 3.760 | 3.790 | 38,117 | -0.03(-0.79%) |
Aug 26, 2016 | 3.540 | 3.820 | 3.530 | 3.820 | 22,066 | +0.20(+5.52%) |
Aug 25, 2016 | 3.550 | 3.680 | 3.530 | 3.620 | 32,625 | -0.18(-4.81%) |
Aug 24, 2016 | 3.550 | 3.880 | 3.510 | 3.803 | 51,725 | +0.29(+8.35%) |
Aug 23, 2016 | 3.510 | 3.550 | 3.510 | 3.510 | 9,682 | +0.00(+0.00%) |
Aug 22, 2016 | 3.510 | 3.620 | 3.500 | 3.510 | 36,579 | -0.12(-3.44%) |
Aug 19, 2016 | 3.530 | 3.660 | 3.530 | 3.635 | 1,727 | +0.12(+3.56%) |
Aug 18, 2016 | 3.530 | 3.540 | 3.450 | 3.510 | 55,723 | -0.05(-1.40%) |
Aug 17, 2016 | 3.580 | 3.713 | 3.530 | 3.560 | 15,782 | -0.01(-0.28%) |
Aug 15, 2016 | 3.660 | 3.570 | 3.570 | 3.570 | 79 | -0.09(-2.46%) |
Aug 12, 2016 | 3.660 | 3.690 | 3.660 | 3.660 | 4,239 | +0.00(+0.00%) |
Aug 11, 2016 | 3.720 | 3.720 | 3.660 | 3.660 | 1,244 | -0.01(-0.27%) |
Aug 09, 2016 | 3.660 | 3.670 | 3.670 | 3.670 | 123 | -0.04(-1.08%) |
Aug 08, 2016 | 3.640 | 3.710 | 3.560 | 3.710 | 2,420 | +0.07(+1.92%) |
Aug 05, 2016 | 3.640 | 3.699 | 3.561 | 3.640 | 7,628 | +0.03(+0.83%) |
Aug 04, 2016 | 3.650 | 3.650 | 3.550 | 3.610 | 2,074 | -0.05(-1.37%) |
Aug 02, 2016 | 3.540 | 3.660 | 3.660 | 3.660 | 31 | +0.12(+3.39%) |