Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.000 | 5.000 | 4.650 | 4.900 | 58,918 | -0.10(-2.00%) |
Oct 28, 2016 | 4.900 | 5.000 | 4.800 | 5.000 | 81,373 | +0.21(+4.38%) |
Oct 27, 2016 | 4.600 | 4.950 | 4.600 | 4.790 | 117,689 | +0.24(+5.27%) |
Oct 26, 2016 | 4.650 | 4.700 | 4.550 | 4.550 | 40,632 | -0.20(-4.21%) |
Oct 25, 2016 | 4.450 | 4.750 | 4.450 | 4.750 | 33,573 | +0.15(+3.26%) |
Oct 24, 2016 | 4.700 | 4.700 | 4.500 | 4.600 | 24,189 | -0.04(-0.86%) |
Oct 21, 2016 | 4.640 | 4.730 | 4.610 | 4.640 | 16,863 | +0.06(+1.31%) |
Oct 20, 2016 | 4.510 | 4.660 | 4.510 | 4.580 | 8,908 | +0.01(+0.22%) |
Oct 19, 2016 | 4.650 | 4.660 | 4.530 | 4.570 | 19,810 | -0.05(-1.08%) |
Oct 18, 2016 | 4.550 | 4.685 | 4.550 | 4.620 | 60,654 | +0.15(+3.36%) |
Oct 17, 2016 | 4.200 | 4.540 | 4.200 | 4.470 | 80,639 | +0.16(+3.71%) |
Oct 14, 2016 | 4.360 | 4.460 | 4.310 | 4.310 | 30,150 | -0.06(-1.37%) |
Oct 13, 2016 | 4.330 | 4.420 | 4.330 | 4.370 | 48,589 | +0.04(+0.92%) |
Oct 12, 2016 | 4.260 | 4.470 | 4.260 | 4.330 | 145,212 | +0.04(+0.93%) |
Oct 11, 2016 | 4.450 | 4.500 | 4.230 | 4.290 | 72,411 | -0.11(-2.50%) |
Oct 10, 2016 | 4.460 | 4.720 | 4.350 | 4.400 | 74,004 | +0.08(+1.85%) |
Oct 07, 2016 | 4.300 | 4.390 | 4.247 | 4.320 | 46,893 | +0.07(+1.65%) |
Oct 06, 2016 | 4.170 | 4.380 | 4.170 | 4.250 | 203,043 | +0.09(+2.16%) |
Oct 05, 2016 | 3.990 | 4.290 | 3.960 | 4.160 | 287,356 | +0.19(+4.79%) |
Oct 04, 2016 | 3.920 | 3.990 | 3.880 | 3.970 | 210,753 | +0.05(+1.28%) |
Oct 03, 2016 | 3.870 | 3.930 | 3.830 | 3.920 | 33,226 | +0.11(+2.89%) |
Sep 30, 2016 | 3.920 | 3.920 | 3.810 | 3.810 | 23,788 | -0.08(-2.06%) |
Sep 29, 2016 | 3.990 | 4.010 | 3.860 | 3.890 | 98,189 | -0.10(-2.51%) |
Sep 28, 2016 | 3.900 | 3.997 | 3.900 | 3.990 | 97,546 | +0.13(+3.37%) |
Sep 27, 2016 | 3.950 | 3.961 | 3.860 | 3.860 | 125,666 | -0.05(-1.28%) |
Sep 26, 2016 | 3.980 | 4.010 | 3.910 | 3.910 | 23,066 | -0.04(-1.01%) |
Sep 23, 2016 | 4.070 | 4.070 | 3.950 | 3.950 | 36,861 | -0.11(-2.71%) |
Sep 22, 2016 | 4.015 | 4.060 | 3.980 | 4.060 | 143,868 | +0.09(+2.27%) |
Sep 21, 2016 | 4.000 | 4.050 | 3.960 | 3.970 | 55,593 | -0.03(-0.75%) |
Sep 20, 2016 | 3.930 | 4.000 | 3.920 | 4.000 | 42,733 | +0.06(+1.52%) |
Sep 19, 2016 | 3.760 | 3.970 | 3.760 | 3.940 | 52,587 | +0.18(+4.79%) |
Sep 16, 2016 | 3.900 | 3.900 | 3.760 | 3.760 | 7,587 | -0.17(-4.33%) |
Sep 15, 2016 | 3.730 | 3.930 | 3.730 | 3.930 | 40,626 | +0.28(+7.67%) |
Sep 14, 2016 | 3.640 | 3.740 | 3.640 | 3.650 | 36,342 | +0.09(+2.53%) |
Sep 13, 2016 | 3.670 | 3.750 | 3.560 | 3.560 | 11,638 | -0.10(-2.73%) |
Sep 12, 2016 | 3.800 | 3.800 | 3.660 | 3.660 | 13,298 | -0.11(-2.92%) |
Sep 09, 2016 | 3.800 | 3.800 | 3.710 | 3.770 | 28,445 | -0.02(-0.53%) |
Sep 08, 2016 | 3.860 | 3.870 | 3.760 | 3.790 | 61,665 | +0.05(+1.34%) |
Sep 07, 2016 | 3.740 | 3.900 | 3.700 | 3.740 | 43,970 | +0.04(+1.19%) |
Sep 06, 2016 | 3.660 | 3.710 | 3.660 | 3.696 | 14,472 | +0.10(+2.67%) |
Sep 02, 2016 | 3.530 | 3.600 | 3.600 | 3.600 | 9,800 | +0.07(+1.98%) |
Sep 01, 2016 | 3.470 | 3.530 | 3.440 | 3.530 | 12,090 | +0.04(+1.15%) |
Aug 31, 2016 | 3.470 | 3.520 | 3.450 | 3.490 | 6,183 | -0.02(-0.57%) |
Aug 30, 2016 | 3.570 | 3.570 | 3.502 | 3.510 | 31,747 | -0.04(-1.13%) |
Aug 29, 2016 | 3.580 | 3.580 | 3.500 | 3.550 | 17,983 | +0.02(+0.57%) |
Aug 26, 2016 | 3.530 | 3.610 | 3.520 | 3.530 | 40,307 | +0.02(+0.57%) |
Aug 25, 2016 | 3.575 | 3.610 | 3.510 | 3.510 | 17,219 | -0.07(-1.96%) |
Aug 24, 2016 | 3.630 | 3.630 | 3.521 | 3.580 | 12,408 | -0.11(-2.98%) |
Aug 23, 2016 | 3.590 | 3.700 | 3.590 | 3.690 | 244,627 | +0.09(+2.50%) |
Aug 22, 2016 | 3.696 | 3.696 | 3.600 | 3.600 | 13,938 | -0.10(-2.70%) |
Aug 19, 2016 | 3.720 | 3.740 | 3.600 | 3.700 | 28,490 | +0.08(+2.21%) |
Aug 18, 2016 | 3.620 | 3.760 | 3.620 | 3.620 | 26,465 | +0.03(+0.84%) |
Aug 17, 2016 | 3.690 | 3.690 | 3.560 | 3.590 | 15,795 | -0.13(-3.49%) |
Aug 16, 2016 | 3.530 | 3.720 | 3.510 | 3.720 | 62,142 | +0.09(+2.48%) |
Aug 15, 2016 | 3.730 | 3.730 | 3.500 | 3.630 | 43,180 | -0.13(-3.46%) |
Aug 12, 2016 | 3.830 | 3.830 | 3.660 | 3.760 | 97,217 | -0.13(-3.34%) |
Aug 11, 2016 | 3.810 | 3.890 | 3.780 | 3.890 | 36,347 | +0.13(+3.46%) |
Aug 10, 2016 | 3.890 | 3.890 | 3.760 | 3.760 | 24,497 | -0.13(-3.34%) |
Aug 09, 2016 | 3.980 | 3.980 | 3.790 | 3.890 | 43,952 | -0.05(-1.27%) |
Aug 08, 2016 | 3.880 | 3.940 | 3.830 | 3.940 | 79,491 | +0.04(+1.03%) |
Aug 05, 2016 | 3.800 | 3.900 | 3.760 | 3.900 | 44,794 | +0.10(+2.63%) |
Aug 04, 2016 | 3.760 | 3.820 | 3.700 | 3.800 | 46,504 | +0.10(+2.70%) |
Aug 03, 2016 | 3.820 | 3.870 | 3.700 | 3.700 | 207,946 | -0.15(-3.90%) |
Aug 02, 2016 | 3.750 | 3.990 | 3.750 | 3.850 | 124,145 | -0.05(-1.28%) |