Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.870 | 3.950 | 3.870 | 3.950 | 2,426 | +0.02(+0.41%) |
Oct 28, 2016 | 3.934 | 3.934 | 3.925 | 3.934 | 683 | -0.05(-1.16%) |
Oct 27, 2016 | 3.920 | 3.980 | 3.920 | 3.980 | 1,800 | +0.03(+0.67%) |
Oct 26, 2016 | 3.932 | 3.954 | 3.900 | 3.954 | 1,354 | -0.08(-1.90%) |
Oct 25, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 11,911 | +0.16(+4.13%) |
Oct 24, 2016 | 3.870 | 3.870 | 3.870 | 3.870 | 510 | -0.04(-1.02%) |
Oct 21, 2016 | 3.870 | 3.920 | 3.820 | 3.910 | 12,354 | -0.04(-1.01%) |
Oct 20, 2016 | 3.916 | 3.974 | 3.870 | 3.950 | 2,733 | -0.19(-4.59%) |
Oct 19, 2016 | 4.123 | 4.150 | 4.040 | 4.140 | 3,830 | +0.07(+1.72%) |
Oct 18, 2016 | 4.113 | 4.113 | 4.070 | 4.070 | 349 | +0.13(+3.30%) |
Oct 17, 2016 | 3.880 | 3.945 | 3.880 | 3.940 | 3,372 | -0.03(-0.76%) |
Oct 14, 2016 | 3.830 | 3.970 | 3.830 | 3.970 | 446 | +0.03(+0.76%) |
Oct 13, 2016 | 4.000 | 4.000 | 3.870 | 3.940 | 4,806 | -0.06(-1.50%) |
Oct 12, 2016 | 4.020 | 4.020 | 3.990 | 4.000 | 1,726 | +0.10(+2.56%) |
Oct 11, 2016 | 3.970 | 3.970 | 3.900 | 3.900 | 10,169 | -0.18(-4.41%) |
Oct 10, 2016 | 4.110 | 4.150 | 4.080 | 4.080 | 7,880 | -0.03(-0.73%) |
Oct 07, 2016 | 4.140 | 4.140 | 4.030 | 4.110 | 2,059 | -0.05(-1.20%) |
Oct 06, 2016 | 4.240 | 4.240 | 4.160 | 4.160 | 11,449 | -0.04(-0.95%) |
Oct 05, 2016 | 4.280 | 4.280 | 4.200 | 4.200 | 1,189 | -0.06(-1.41%) |
Oct 04, 2016 | 4.410 | 4.410 | 4.250 | 4.260 | 25,323 | -0.35(-7.59%) |
Oct 03, 2016 | 4.600 | 4.610 | 4.600 | 4.610 | 894 | -0.17(-3.56%) |
Sep 30, 2016 | 4.700 | 4.780 | 4.690 | 4.780 | 5,053 | +0.18(+3.91%) |
Sep 29, 2016 | 4.650 | 4.690 | 4.600 | 4.600 | 19,090 | -0.20(-4.17%) |
Sep 28, 2016 | 4.620 | 4.800 | 4.620 | 4.800 | 6,296 | +0.09(+1.91%) |
Sep 27, 2016 | 4.648 | 4.740 | 4.648 | 4.710 | 6,084 | +0.17(+3.63%) |
Sep 26, 2016 | 4.510 | 4.545 | 4.510 | 4.545 | 1,567 | -0.09(-2.05%) |
Sep 23, 2016 | 4.660 | 4.660 | 4.640 | 4.640 | 1,614 | -0.19(-3.93%) |
Sep 22, 2016 | 4.830 | 4.830 | 4.830 | 4.830 | 1,170 | +0.04(+0.84%) |
Sep 21, 2016 | 4.450 | 4.790 | 4.450 | 4.790 | 14,236 | +0.36(+8.13%) |
Sep 19, 2016 | 4.430 | 4.430 | 4.430 | 0 | +0.13(+3.02%) | |
Sep 16, 2016 | 4.390 | 4.400 | 4.300 | 4.300 | 1,710 | -0.13(-2.93%) |
Sep 15, 2016 | 4.430 | 4.430 | 4.430 | 4.430 | 675 | -0.14(-3.06%) |
Sep 14, 2016 | 4.614 | 4.614 | 4.530 | 4.570 | 653 | +0.06(+1.33%) |
Sep 13, 2016 | 4.500 | 4.600 | 4.500 | 4.510 | 8,451 | -0.19(-4.04%) |
Sep 12, 2016 | 4.700 | 4.740 | 4.670 | 4.700 | 1,669 | +0.08(+1.73%) |
Sep 09, 2016 | 4.690 | 4.739 | 4.620 | 4.620 | 6,110 | -0.23(-4.74%) |
Sep 08, 2016 | 5.070 | 5.070 | 4.850 | 4.850 | 3,665 | -0.05(-1.00%) |
Sep 07, 2016 | 5.000 | 5.000 | 4.850 | 4.899 | 3,707 | -0.04(-0.83%) |
Sep 06, 2016 | 4.747 | 4.940 | 4.747 | 4.940 | 11,589 | +0.16(+3.35%) |
Sep 02, 2016 | 4.780 | 4.780 | 4.780 | 0 | +0.23(+5.05%) | |
Sep 01, 2016 | 4.465 | 4.550 | 4.450 | 4.550 | 5,670 | +0.10(+2.34%) |
Aug 31, 2016 | 4.500 | 4.500 | 4.410 | 4.446 | 5,823 | -0.11(-2.50%) |
Aug 30, 2016 | 4.670 | 4.720 | 4.560 | 4.560 | 10,258 | -0.24(-5.00%) |
Aug 29, 2016 | 4.750 | 4.850 | 4.720 | 4.800 | 2,228 | +0.12(+2.56%) |
Aug 26, 2016 | 4.980 | 4.980 | 4.680 | 4.680 | 63,579 | -0.04(-0.85%) |
Aug 25, 2016 | 4.750 | 4.750 | 4.720 | 4.720 | 5,300 | +0.02(+0.43%) |
Aug 24, 2016 | 4.760 | 4.790 | 4.670 | 4.700 | 35,416 | -0.10(-2.08%) |
Aug 23, 2016 | 5.013 | 5.030 | 4.800 | 4.800 | 29,483 | -0.30(-5.88%) |
Aug 22, 2016 | 5.100 | 5.110 | 5.050 | 5.100 | 30,780 | -0.25(-4.67%) |
Aug 19, 2016 | 5.460 | 5.460 | 5.300 | 5.350 | 3,400 | -0.28(-4.97%) |
Aug 18, 2016 | 5.595 | 5.630 | 5.530 | 5.630 | 9,163 | +0.09(+1.62%) |
Aug 17, 2016 | 5.420 | 5.540 | 5.420 | 5.540 | 12,948 | -0.21(-3.65%) |
Aug 16, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 1,100 | +0.03(+0.58%) |
Aug 15, 2016 | 5.725 | 5.740 | 5.600 | 5.717 | 2,200 | -0.06(-1.09%) |
Aug 12, 2016 | 5.950 | 5.950 | 5.740 | 5.780 | 37,176 | -0.11(-1.87%) |
Aug 11, 2016 | 5.900 | 5.950 | 5.890 | 5.890 | 12,892 | +0.10(+1.73%) |
Aug 10, 2016 | 5.950 | 6.070 | 5.780 | 5.790 | 12,605 | +0.31(+5.66%) |
Aug 09, 2016 | 5.540 | 5.540 | 5.480 | 5.480 | 2,545 | -0.02(-0.45%) |
Aug 08, 2016 | 5.350 | 5.505 | 5.330 | 5.505 | 5,177 | +0.17(+3.28%) |
Aug 05, 2016 | 5.510 | 5.510 | 5.290 | 5.330 | 5,994 | -0.21(-3.79%) |
Aug 04, 2016 | 5.487 | 5.590 | 5.487 | 5.540 | 7,268 | +0.06(+1.09%) |
Aug 03, 2016 | 5.474 | 5.500 | 5.340 | 5.480 | 8,504 | -0.02(-0.36%) |
Aug 02, 2016 | 5.570 | 5.580 | 5.400 | 5.500 | 23,783 | +0.14(+2.61%) |