Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.880 | 3.890 | 3.810 | 3.816 | 17,159 | -0.08(-2.16%) |
Oct 28, 2016 | 3.900 | 3.950 | 3.900 | 3.900 | 10,616 | +0.00(+0.00%) |
Oct 27, 2016 | 4.120 | 4.200 | 3.900 | 3.900 | 40,253 | -0.19(-4.65%) |
Oct 26, 2016 | 4.090 | 4.140 | 4.060 | 4.090 | 37,557 | +0.04(+0.99%) |
Oct 25, 2016 | 4.063 | 4.063 | 4.010 | 4.050 | 10,654 | +0.03(+0.75%) |
Oct 24, 2016 | 4.050 | 4.070 | 4.010 | 4.020 | 10,643 | +0.01(+0.25%) |
Oct 21, 2016 | 4.060 | 4.060 | 4.010 | 4.010 | 8,582 | -0.05(-1.23%) |
Oct 20, 2016 | 4.050 | 4.100 | 4.050 | 4.060 | 19,399 | +0.06(+1.50%) |
Oct 19, 2016 | 3.960 | 4.024 | 3.920 | 4.000 | 8,735 | +0.10(+2.56%) |
Oct 18, 2016 | 3.960 | 3.960 | 3.901 | 3.900 | 8,948 | -0.02(-0.51%) |
Oct 17, 2016 | 3.890 | 3.920 | 3.880 | 3.920 | 10,091 | +0.03(+0.77%) |
Oct 14, 2016 | 3.920 | 3.927 | 3.860 | 3.890 | 3,622 | -0.01(-0.26%) |
Oct 13, 2016 | 3.970 | 3.970 | 3.861 | 3.900 | 36,400 | -0.07(-1.83%) |
Oct 12, 2016 | 4.030 | 4.044 | 3.970 | 3.973 | 15,570 | -0.04(-0.94%) |
Oct 11, 2016 | 4.140 | 4.179 | 3.980 | 4.010 | 24,185 | -0.13(-3.14%) |
Oct 10, 2016 | 4.190 | 4.190 | 4.140 | 4.140 | 11,045 | -0.04(-0.96%) |
Oct 07, 2016 | 4.120 | 4.230 | 4.110 | 4.180 | 15,638 | +0.03(+0.72%) |
Oct 06, 2016 | 4.350 | 4.470 | 4.040 | 4.150 | 77,455 | -0.24(-5.47%) |
Oct 05, 2016 | 4.300 | 4.390 | 4.260 | 4.390 | 40,937 | +0.12(+2.81%) |
Oct 04, 2016 | 4.160 | 4.310 | 4.160 | 4.270 | 25,358 | +0.14(+3.39%) |
Oct 03, 2016 | 4.110 | 4.315 | 4.110 | 4.130 | 21,599 | -0.02(-0.48%) |
Sep 30, 2016 | 4.170 | 4.290 | 4.100 | 4.150 | 38,189 | +0.01(+0.24%) |
Sep 29, 2016 | 4.180 | 4.260 | 4.140 | 4.140 | 12,444 | -0.01(-0.24%) |
Sep 28, 2016 | 4.160 | 4.210 | 4.110 | 4.150 | 15,815 | -0.04(-0.95%) |
Sep 27, 2016 | 4.200 | 4.370 | 4.180 | 4.190 | 28,022 | +0.00(+0.00%) |
Sep 26, 2016 | 4.380 | 4.430 | 4.170 | 4.190 | 48,066 | -0.15(-3.46%) |
Sep 23, 2016 | 4.290 | 4.340 | 4.225 | 4.340 | 30,826 | +0.09(+2.12%) |
Sep 22, 2016 | 4.030 | 4.300 | 4.020 | 4.250 | 41,456 | +0.22(+5.46%) |
Sep 21, 2016 | 4.000 | 4.180 | 4.000 | 4.030 | 26,133 | +0.05(+1.26%) |
Sep 20, 2016 | 3.930 | 4.040 | 3.860 | 3.980 | 14,783 | +0.09(+2.31%) |
Sep 19, 2016 | 3.850 | 3.940 | 3.850 | 3.890 | 23,271 | +0.03(+0.76%) |
Sep 16, 2016 | 3.950 | 3.950 | 3.860 | 3.861 | 7,968 | -0.07(-1.77%) |
Sep 15, 2016 | 3.950 | 4.040 | 3.900 | 3.930 | 19,654 | +0.01(+0.26%) |
Sep 14, 2016 | 3.910 | 3.990 | 3.900 | 3.920 | 14,546 | +0.01(+0.26%) |
Sep 13, 2016 | 3.965 | 3.980 | 3.910 | 3.910 | 10,212 | -0.07(-1.76%) |
Sep 12, 2016 | 4.000 | 4.050 | 3.952 | 3.980 | 24,839 | +0.00(+0.00%) |
Sep 09, 2016 | 3.900 | 4.090 | 3.900 | 3.980 | 82,618 | +0.09(+2.31%) |
Sep 08, 2016 | 3.870 | 3.950 | 3.690 | 3.890 | 90,168 | +0.05(+1.30%) |
Sep 07, 2016 | 3.800 | 3.900 | 3.800 | 3.840 | 7,282 | +0.02(+0.52%) |
Sep 06, 2016 | 3.860 | 3.885 | 3.820 | 3.820 | 9,755 | -0.06(-1.55%) |
Sep 02, 2016 | 3.900 | 3.880 | 3.880 | 3.880 | 23,900 | -0.01(-0.26%) |
Sep 01, 2016 | 3.900 | 3.900 | 3.870 | 3.890 | 3,174 | -0.01(-0.26%) |
Aug 31, 2016 | 3.878 | 3.930 | 3.870 | 3.900 | 13,500 | +0.04(+1.04%) |
Aug 30, 2016 | 3.830 | 3.880 | 3.830 | 3.860 | 20,222 | -0.00(-0.12%) |
Aug 29, 2016 | 3.890 | 3.950 | 3.850 | 3.865 | 33,116 | -0.04(-0.90%) |
Aug 26, 2016 | 3.930 | 4.051 | 3.900 | 3.900 | 19,304 | -0.07(-1.76%) |
Aug 25, 2016 | 4.060 | 4.130 | 3.940 | 3.970 | 24,775 | -0.13(-3.17%) |
Aug 24, 2016 | 4.100 | 4.190 | 4.070 | 4.100 | 16,499 | -0.04(-0.97%) |
Aug 23, 2016 | 4.070 | 4.170 | 4.060 | 4.140 | 13,552 | +0.13(+3.24%) |
Aug 22, 2016 | 4.070 | 4.290 | 4.010 | 4.010 | 28,496 | -0.03(-0.74%) |
Aug 19, 2016 | 3.920 | 4.170 | 3.920 | 4.040 | 46,679 | +0.12(+3.06%) |
Aug 18, 2016 | 3.750 | 3.970 | 3.660 | 3.920 | 297,461 | +0.14(+3.70%) |
Aug 17, 2016 | 3.750 | 3.850 | 3.740 | 3.780 | 138,117 | +0.07(+1.89%) |
Aug 16, 2016 | 3.680 | 3.740 | 3.630 | 3.710 | 12,042 | +0.02(+0.54%) |
Aug 15, 2016 | 3.630 | 3.690 | 3.600 | 3.690 | 34,996 | +0.10(+2.79%) |
Aug 12, 2016 | 3.600 | 3.630 | 3.520 | 3.590 | 29,295 | +0.04(+1.13%) |
Aug 11, 2016 | 3.700 | 3.700 | 3.510 | 3.550 | 20,890 | -0.18(-4.83%) |
Aug 10, 2016 | 3.720 | 3.740 | 3.620 | 3.730 | 17,965 | +0.04(+1.08%) |
Aug 09, 2016 | 3.630 | 3.720 | 3.583 | 3.690 | 20,638 | +0.09(+2.50%) |
Aug 08, 2016 | 3.530 | 3.640 | 3.530 | 3.600 | 5,423 | +0.09(+2.56%) |
Aug 05, 2016 | 3.460 | 3.590 | 3.460 | 3.510 | 19,135 | +0.04(+1.18%) |
Aug 04, 2016 | 3.491 | 3.520 | 3.410 | 3.469 | 39,886 | -0.05(-1.44%) |
Aug 03, 2016 | 3.530 | 3.550 | 3.500 | 3.520 | 10,015 | +0.03(+0.86%) |
Aug 02, 2016 | 3.540 | 3.630 | 3.490 | 3.490 | 27,698 | -0.06(-1.69%) |