Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.250 | 3.270 | 2.990 | 3.030 | 608,392 | -0.20(-6.19%) |
Oct 28, 2016 | 3.180 | 3.340 | 3.100 | 3.230 | 822,034 | +0.06(+1.89%) |
Oct 27, 2016 | 3.390 | 3.430 | 3.060 | 3.170 | 1,256,387 | -0.17(-5.09%) |
Oct 26, 2016 | 3.450 | 3.670 | 3.310 | 3.340 | 1,078,718 | -0.10(-2.91%) |
Oct 25, 2016 | 3.670 | 3.697 | 3.350 | 3.440 | 1,379,282 | -0.23(-6.27%) |
Oct 24, 2016 | 3.700 | 3.740 | 3.420 | 3.670 | 1,517,856 | -0.01(-0.27%) |
Oct 21, 2016 | 3.820 | 3.950 | 3.630 | 3.680 | 1,363,931 | -0.15(-3.92%) |
Oct 20, 2016 | 4.060 | 4.150 | 3.780 | 3.830 | 1,014,794 | -0.27(-6.59%) |
Oct 19, 2016 | 4.030 | 4.230 | 4.030 | 4.100 | 733,838 | -0.03(-0.73%) |
Oct 18, 2016 | 4.400 | 4.440 | 4.030 | 4.130 | 1,343,254 | -0.23(-5.28%) |
Oct 17, 2016 | 4.180 | 4.652 | 3.580 | 4.360 | 3,869,944 | +0.20(+4.81%) |
Oct 14, 2016 | 4.340 | 4.380 | 4.018 | 4.160 | 1,479,704 | -0.13(-3.03%) |
Oct 13, 2016 | 4.100 | 4.340 | 4.090 | 4.290 | 1,964,157 | +0.01(+0.23%) |
Oct 12, 2016 | 4.500 | 4.510 | 4.210 | 4.280 | 2,116,783 | -0.19(-4.25%) |
Oct 11, 2016 | 4.740 | 4.760 | 4.450 | 4.470 | 1,763,804 | -0.28(-5.89%) |
Oct 10, 2016 | 4.900 | 5.090 | 4.430 | 4.750 | 3,116,404 | +0.05(+1.06%) |
Oct 07, 2016 | 4.800 | 5.030 | 4.240 | 4.700 | 8,939,151 | -0.40(-7.84%) |
Oct 06, 2016 | 5.220 | 5.690 | 4.930 | 5.100 | 30,960,332 | +1.05(+25.93%) |
Oct 05, 2016 | 3.560 | 4.130 | 3.530 | 4.050 | 9,962,484 | +0.55(+15.71%) |
Oct 04, 2016 | 3.280 | 3.750 | 3.240 | 3.500 | 6,429,281 | +0.26(+8.02%) |
Oct 03, 2016 | 3.090 | 3.280 | 3.070 | 3.240 | 3,781,527 | +0.23(+7.64%) |
Sep 30, 2016 | 3.000 | 3.720 | 2.930 | 3.010 | 31,666,924 | +0.37(+14.02%) |
Sep 29, 2016 | 2.590 | 2.660 | 2.420 | 2.640 | 2,281,275 | +0.22(+9.10%) |
Sep 28, 2016 | 2.430 | 2.440 | 2.370 | 2.420 | 453,767 | +0.02(+0.83%) |
Sep 27, 2016 | 2.420 | 2.450 | 2.320 | 2.400 | 428,827 | +0.01(+0.42%) |
Sep 26, 2016 | 2.430 | 2.465 | 2.350 | 2.390 | 691,329 | -0.01(-0.42%) |
Sep 23, 2016 | 2.300 | 2.405 | 2.300 | 2.400 | 2,420,502 | +0.12(+5.15%) |
Sep 22, 2016 | 2.130 | 2.300 | 2.130 | 2.283 | 1,349,524 | +0.15(+7.15%) |
Sep 21, 2016 | 2.160 | 2.180 | 2.100 | 2.130 | 366,695 | +0.01(+0.48%) |
Sep 20, 2016 | 2.100 | 2.150 | 2.089 | 2.120 | 488,347 | +0.05(+2.42%) |
Sep 19, 2016 | 2.080 | 2.120 | 2.045 | 2.070 | 308,291 | +0.01(+0.49%) |
Sep 16, 2016 | 2.060 | 2.070 | 2.000 | 2.060 | 306,947 | +0.01(+0.49%) |
Sep 15, 2016 | 2.010 | 2.080 | 2.010 | 2.050 | 313,796 | +0.01(+0.49%) |
Sep 14, 2016 | 2.100 | 2.100 | 1.970 | 2.040 | 462,558 | -0.05(-2.39%) |
Sep 13, 2016 | 2.200 | 2.200 | 2.020 | 2.090 | 733,391 | -0.06(-2.79%) |
Sep 12, 2016 | 2.160 | 2.200 | 2.105 | 2.150 | 589,791 | +0.00(+0.00%) |
Sep 09, 2016 | 2.200 | 2.200 | 2.100 | 2.150 | 575,953 | +0.00(+0.00%) |
Sep 08, 2016 | 2.140 | 2.190 | 2.120 | 2.150 | 780,669 | +0.05(+2.38%) |
Sep 07, 2016 | 2.090 | 2.150 | 2.061 | 2.100 | 862,629 | +0.04(+1.94%) |
Sep 06, 2016 | 2.050 | 2.080 | 2.000 | 2.060 | 599,733 | +0.01(+0.49%) |
Sep 02, 2016 | 1.980 | 2.050 | 2.050 | 2.050 | 1,858,100 | +0.10(+5.13%) |
Sep 01, 2016 | 1.980 | 1.990 | 1.880 | 1.950 | 616,037 | +0.01(+0.52%) |
Aug 31, 2016 | 1.950 | 1.990 | 1.930 | 1.940 | 409,974 | -0.01(-0.52%) |
Aug 30, 2016 | 1.940 | 1.970 | 1.920 | 1.950 | 258,495 | +0.01(+0.52%) |
Aug 29, 2016 | 1.980 | 1.980 | 1.910 | 1.940 | 323,611 | -0.01(-0.51%) |
Aug 26, 2016 | 1.960 | 2.020 | 1.930 | 1.950 | 511,180 | -0.03(-1.52%) |
Aug 25, 2016 | 2.050 | 2.080 | 1.950 | 1.980 | 557,923 | -0.05(-2.46%) |
Aug 24, 2016 | 2.170 | 2.200 | 1.930 | 2.030 | 1,182,912 | -0.14(-6.45%) |
Aug 23, 2016 | 2.220 | 2.230 | 2.138 | 2.170 | 553,780 | +0.00(+0.00%) |
Aug 22, 2016 | 2.160 | 2.230 | 2.010 | 2.170 | 999,900 | +0.02(+0.93%) |
Aug 19, 2016 | 2.270 | 2.320 | 2.090 | 2.150 | 1,643,021 | -0.11(-4.87%) |
Aug 18, 2016 | 2.410 | 2.470 | 2.260 | 2.260 | 2,202,643 | -0.18(-7.38%) |
Aug 17, 2016 | 2.640 | 2.730 | 2.400 | 2.440 | 7,431,682 | +0.13(+5.63%) |
Aug 16, 2016 | 2.050 | 2.730 | 1.900 | 2.310 | 17,879,560 | +0.50(+27.62%) |
Aug 15, 2016 | 2.180 | 2.200 | 1.738 | 1.810 | 11,875,737 | -2.28(-55.75%) |
Aug 12, 2016 | 4.260 | 4.340 | 3.610 | 4.090 | 295,300 | -0.17(-3.99%) |
Aug 11, 2016 | 4.210 | 4.490 | 4.140 | 4.260 | 339,803 | +0.14(+3.40%) |
Aug 10, 2016 | 3.670 | 4.150 | 3.670 | 4.120 | 386,142 | +0.46(+12.57%) |
Aug 09, 2016 | 3.600 | 3.780 | 3.546 | 3.660 | 133,277 | -0.01(-0.27%) |
Aug 08, 2016 | 3.550 | 3.700 | 3.520 | 3.670 | 265,074 | +0.07(+1.94%) |
Aug 05, 2016 | 3.600 | 3.600 | 3.450 | 3.600 | 199,951 | +0.10(+2.86%) |
Aug 04, 2016 | 3.490 | 3.500 | 3.390 | 3.500 | 128,623 | +0.05(+1.45%) |
Aug 03, 2016 | 3.500 | 3.500 | 3.440 | 3.450 | 89,626 | -0.01(-0.29%) |
Aug 02, 2016 | 3.520 | 3.520 | 3.330 | 3.460 | 82,442 | -0.14(-3.89%) |