Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.925 | 3.925 | 3.850 | 3.850 | 4,309 | +0.00(+0.00%) |
Nov 29, 2016 | 4.000 | 4.000 | 3.850 | 3.850 | 3,351 | -0.05(-1.28%) |
Nov 28, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 1,210 | -0.05(-1.27%) |
Nov 25, 2016 | 4.100 | 4.100 | 3.900 | 3.950 | 1,346 | +0.04(+1.02%) |
Nov 23, 2016 | 3.910 | 3.910 | 3.910 | 0 | -0.04(-1.01%) | |
Nov 22, 2016 | 4.050 | 4.050 | 3.950 | 3.950 | 1,463 | +0.05(+1.28%) |
Nov 21, 2016 | 4.100 | 4.100 | 3.900 | 3.900 | 1,005 | -0.08(-2.12%) |
Nov 17, 2016 | 3.984 | 3.984 | 3.984 | 176 | +0.03(+0.87%) | |
Nov 16, 2016 | 4.000 | 4.006 | 3.764 | 3.950 | 5,503 | +0.00(+0.00%) |
Nov 15, 2016 | 4.150 | 4.150 | 3.900 | 3.950 | 1,261 | +0.05(+1.28%) |
Nov 14, 2016 | 4.000 | 4.050 | 3.712 | 3.900 | 6,431 | -0.10(-2.50%) |
Nov 11, 2016 | 4.100 | 4.125 | 4.000 | 4.000 | 14,223 | -0.15(-3.61%) |
Nov 10, 2016 | 4.450 | 3.700 | 4.150 | 47,604 | +0.27(+6.99%) | |
Nov 09, 2016 | 3.550 | 3.879 | 3.550 | 3.879 | 1,404 | +0.18(+4.84%) |
Nov 08, 2016 | 3.900 | 3.900 | 3.700 | 3.700 | 2,164 | -0.00(-0.13%) |
Nov 07, 2016 | 3.845 | 3.845 | 3.650 | 3.705 | 5,008 | -0.22(-5.61%) |
Nov 04, 2016 | 3.755 | 3.929 | 3.750 | 3.925 | 3,024 | -0.17(-4.15%) |
Nov 03, 2016 | 4.050 | 4.095 | 4.050 | 4.095 | 612 | +0.34(+9.20%) |
Nov 02, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 201 | +0.00(+0.00%) |
Nov 01, 2016 | 3.710 | 3.875 | 3.710 | 3.750 | 8,646 | -0.20(-5.06%) |
Oct 31, 2016 | 3.855 | 4.250 | 3.850 | 3.950 | 2,993 | -0.10(-2.47%) |
Oct 28, 2016 | 4.090 | 4.090 | 4.050 | 4.050 | 1,081 | -0.03(-0.83%) |
Oct 27, 2016 | 4.080 | 4.084 | 4.080 | 4.084 | 340 | +0.00(+0.10%) |
Oct 26, 2016 | 4.020 | 4.080 | 4.020 | 4.080 | 602 | +0.01(+0.25%) |
Oct 25, 2016 | 3.850 | 4.082 | 3.850 | 4.070 | 3,950 | -0.05(-1.21%) |
Oct 24, 2016 | 4.110 | 4.130 | 3.894 | 4.120 | 946 | +0.02(+0.49%) |
Oct 21, 2016 | 4.100 | 4.240 | 4.100 | 4.100 | 9,766 | +0.03(+0.76%) |
Oct 20, 2016 | 3.930 | 4.069 | 3.900 | 4.069 | 1,141 | -0.03(-0.76%) |
Oct 19, 2016 | 4.094 | 4.100 | 4.000 | 4.100 | 2,839 | +0.16(+4.06%) |
Oct 18, 2016 | 3.900 | 3.940 | 3.849 | 3.940 | 531 | +0.04(+1.03%) |
Oct 17, 2016 | 3.900 | 4.000 | 3.840 | 3.900 | 8,494 | +0.20(+5.41%) |
Oct 14, 2016 | 3.660 | 3.830 | 3.651 | 3.700 | 6,314 | -0.11(-2.96%) |
Oct 13, 2016 | 3.740 | 3.820 | 3.739 | 3.813 | 3,130 | +0.08(+2.07%) |
Oct 12, 2016 | 3.601 | 3.823 | 3.601 | 3.736 | 28,695 | -0.01(-0.38%) |
Oct 11, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 1,155 | +0.00(+0.00%) |
Oct 10, 2016 | 3.830 | 3.830 | 3.750 | 3.750 | 3,757 | +0.06(+1.63%) |
Oct 07, 2016 | 3.550 | 3.740 | 3.550 | 3.690 | 7,036 | -0.06(-1.60%) |
Oct 06, 2016 | 3.680 | 3.796 | 3.680 | 3.750 | 2,701 | -0.03(-0.79%) |
Oct 05, 2016 | 3.720 | 3.780 | 3.720 | 3.780 | 413 | +0.17(+4.71%) |
Oct 04, 2016 | 3.685 | 3.700 | 3.610 | 3.610 | 1,357 | -0.14(-3.73%) |
Oct 03, 2016 | 3.680 | 3.800 | 3.670 | 3.750 | 1,257 | +0.06(+1.62%) |
Sep 30, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 140 | +0.00(+0.00%) |
Sep 29, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 330 | -0.01(-0.27%) |
Sep 28, 2016 | 3.710 | 3.740 | 3.700 | 3.700 | 1,205 | +0.08(+2.21%) |
Sep 27, 2016 | 3.600 | 3.620 | 3.600 | 3.620 | 1,562 | -0.05(-1.36%) |
Sep 26, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 474 | -0.22(-5.66%) |
Sep 23, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 214 | +0.23(+6.28%) |
Sep 22, 2016 | 3.780 | 3.815 | 3.660 | 3.660 | 30,552 | -0.13(-3.43%) |
Sep 21, 2016 | 3.890 | 3.890 | 3.770 | 3.790 | 2,002 | +0.02(+0.53%) |
Sep 20, 2016 | 3.835 | 3.835 | 3.752 | 3.770 | 969 | -0.13(-3.33%) |
Sep 19, 2016 | 4.010 | 4.050 | 3.670 | 3.900 | 5,096 | -0.10(-2.50%) |
Sep 16, 2016 | 3.450 | 4.000 | 3.420 | 4.000 | 4,550 | +0.56(+16.28%) |
Sep 15, 2016 | 3.440 | 3.549 | 3.440 | 3.440 | 1,175 | -0.02(-0.58%) |
Sep 14, 2016 | 3.450 | 3.640 | 3.450 | 3.460 | 612 | +0.03(+0.87%) |
Sep 13, 2016 | 3.450 | 3.750 | 3.430 | 3.430 | 3,961 | -0.07(-2.00%) |
Sep 12, 2016 | 3.530 | 3.530 | 3.500 | 3.500 | 1,019 | +0.02(+0.57%) |
Sep 09, 2016 | 3.480 | 3.481 | 3.480 | 3.480 | 584 | +0.01(+0.29%) |
Sep 08, 2016 | 3.570 | 3.570 | 3.430 | 3.470 | 6,687 | -0.15(-4.14%) |
Sep 07, 2016 | 3.820 | 3.820 | 3.620 | 3.620 | 2,751 | +0.06(+1.69%) |
Sep 06, 2016 | 3.620 | 3.680 | 3.560 | 3.560 | 1,624 | -0.15(-4.04%) |
Sep 02, 2016 | 3.610 | 3.710 | 3.710 | 3.710 | 6,000 | +0.09(+2.49%) |