Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.350 | 4.400 | 4.250 | 4.400 | 36,019 | +0.14(+3.29%) |
Oct 28, 2016 | 4.280 | 4.380 | 4.180 | 4.260 | 135,320 | -0.01(-0.23%) |
Oct 27, 2016 | 4.310 | 4.310 | 4.202 | 4.270 | 19,199 | -0.01(-0.30%) |
Oct 26, 2016 | 4.250 | 4.294 | 4.157 | 4.283 | 35,037 | +0.10(+2.46%) |
Oct 25, 2016 | 4.370 | 4.370 | 4.150 | 4.180 | 112,692 | -0.17(-3.91%) |
Oct 24, 2016 | 4.170 | 4.350 | 4.150 | 4.350 | 18,109 | +0.20(+4.82%) |
Oct 21, 2016 | 4.300 | 4.300 | 4.130 | 4.150 | 47,517 | -0.20(-4.60%) |
Oct 20, 2016 | 4.160 | 4.350 | 4.080 | 4.350 | 45,016 | +0.15(+3.57%) |
Oct 19, 2016 | 4.110 | 4.200 | 4.040 | 4.200 | 30,807 | +0.19(+4.74%) |
Oct 18, 2016 | 4.060 | 4.150 | 3.950 | 4.010 | 54,899 | -0.14(-3.37%) |
Oct 17, 2016 | 4.040 | 4.150 | 4.000 | 4.150 | 59,646 | +0.14(+3.49%) |
Oct 14, 2016 | 4.010 | 4.080 | 4.000 | 4.010 | 51,711 | -0.01(-0.25%) |
Oct 13, 2016 | 4.000 | 4.120 | 3.916 | 4.020 | 87,600 | +0.12(+3.08%) |
Oct 12, 2016 | 3.860 | 3.956 | 3.806 | 3.900 | 111,184 | +0.06(+1.56%) |
Oct 11, 2016 | 3.700 | 3.850 | 3.700 | 3.840 | 8,017 | +0.09(+2.40%) |
Oct 10, 2016 | 3.770 | 3.860 | 3.530 | 3.750 | 13,174 | -0.07(-1.84%) |
Oct 07, 2016 | 3.860 | 3.860 | 3.750 | 3.820 | 11,075 | -0.04(-1.03%) |
Oct 06, 2016 | 3.770 | 3.860 | 3.770 | 3.860 | 12,682 | +0.06(+1.58%) |
Oct 05, 2016 | 3.750 | 3.840 | 3.750 | 3.800 | 15,143 | -0.01(-0.26%) |
Oct 04, 2016 | 3.800 | 3.810 | 3.780 | 3.810 | 27,107 | +0.01(+0.26%) |
Oct 03, 2016 | 3.800 | 3.910 | 3.720 | 3.800 | 28,058 | +0.08(+2.15%) |
Sep 30, 2016 | 3.780 | 3.780 | 3.700 | 3.720 | 8,924 | +0.07(+1.78%) |
Sep 29, 2016 | 3.600 | 3.670 | 3.590 | 3.655 | 654,104 | +0.06(+1.81%) |
Sep 28, 2016 | 3.580 | 3.590 | 3.574 | 3.590 | 2,065 | +0.03(+0.84%) |
Sep 27, 2016 | 3.630 | 3.630 | 3.530 | 3.560 | 959 | +0.02(+0.56%) |
Sep 26, 2016 | 3.570 | 3.620 | 3.540 | 3.540 | 2,539 | -0.02(-0.56%) |
Sep 23, 2016 | 3.530 | 3.580 | 3.530 | 3.560 | 3,115 | +0.06(+1.71%) |
Sep 22, 2016 | 3.650 | 3.840 | 3.460 | 3.500 | 51,066 | -0.17(-4.63%) |
Sep 21, 2016 | 3.630 | 3.710 | 3.570 | 3.670 | 2,732 | +0.00(+0.00%) |
Sep 20, 2016 | 3.650 | 3.700 | 3.570 | 3.670 | 5,398 | +0.00(+0.00%) |
Sep 19, 2016 | 3.740 | 3.790 | 3.620 | 3.670 | 9,931 | -0.03(-0.81%) |
Sep 16, 2016 | 3.670 | 3.750 | 3.460 | 3.700 | 44,659 | +0.00(+0.00%) |
Sep 15, 2016 | 3.510 | 3.700 | 3.510 | 3.700 | 7,422 | +0.13(+3.64%) |
Sep 14, 2016 | 3.540 | 3.640 | 3.520 | 3.570 | 59,476 | +0.06(+1.71%) |
Sep 13, 2016 | 3.570 | 3.570 | 3.470 | 3.510 | 19,130 | -0.06(-1.68%) |
Sep 12, 2016 | 3.520 | 3.600 | 3.520 | 3.570 | 5,486 | +0.01(+0.28%) |
Sep 09, 2016 | 3.550 | 3.570 | 3.510 | 3.560 | 13,626 | +0.00(+0.00%) |
Sep 08, 2016 | 3.590 | 3.590 | 3.500 | 3.560 | 125,730 | +0.00(+0.00%) |
Sep 07, 2016 | 3.530 | 3.610 | 3.500 | 3.560 | 27,358 | +0.03(+0.85%) |
Sep 06, 2016 | 3.490 | 3.570 | 3.400 | 3.530 | 90,831 | +0.11(+3.21%) |
Sep 02, 2016 | 3.450 | 3.420 | 3.420 | 3.420 | 6,900 | +0.00(+0.00%) |
Sep 01, 2016 | 3.300 | 3.420 | 3.300 | 3.420 | 20,175 | +0.12(+3.64%) |
Aug 31, 2016 | 3.220 | 3.310 | 3.200 | 3.300 | 102,057 | +0.12(+3.77%) |
Aug 30, 2016 | 3.240 | 3.240 | 3.150 | 3.180 | 14,877 | -0.05(-1.60%) |
Aug 29, 2016 | 3.250 | 3.260 | 3.140 | 3.232 | 8,331 | -0.01(-0.26%) |
Aug 26, 2016 | 3.270 | 3.270 | 3.170 | 3.240 | 10,675 | -0.03(-0.92%) |
Aug 25, 2016 | 3.350 | 3.350 | 3.240 | 3.270 | 9,843 | -0.04(-1.21%) |
Aug 24, 2016 | 3.340 | 3.340 | 3.300 | 3.310 | 2,818 | +0.01(+0.30%) |
Aug 23, 2016 | 3.330 | 3.360 | 3.300 | 3.300 | 4,128 | +0.00(+0.00%) |
Aug 22, 2016 | 3.170 | 3.320 | 3.170 | 3.300 | 7,620 | +0.14(+4.43%) |
Aug 19, 2016 | 3.250 | 3.340 | 3.160 | 3.160 | 25,220 | -0.14(-4.24%) |
Aug 18, 2016 | 3.360 | 3.390 | 3.280 | 3.300 | 47,955 | -0.12(-3.51%) |
Aug 17, 2016 | 3.420 | 3.420 | 3.330 | 3.420 | 5,513 | +0.00(+0.00%) |
Aug 16, 2016 | 3.410 | 3.480 | 3.330 | 3.420 | 32,002 | -0.03(-0.87%) |
Aug 15, 2016 | 3.390 | 3.470 | 3.350 | 3.450 | 14,416 | +0.12(+3.60%) |
Aug 12, 2016 | 3.310 | 3.350 | 3.300 | 3.330 | 15,192 | +0.03(+0.91%) |
Aug 11, 2016 | 3.360 | 3.430 | 3.200 | 3.300 | 15,891 | +0.00(+0.00%) |
Aug 10, 2016 | 3.330 | 3.340 | 3.290 | 3.300 | 7,017 | -0.02(-0.56%) |
Aug 09, 2016 | 3.310 | 3.340 | 3.280 | 3.319 | 14,798 | -0.03(-0.94%) |
Aug 08, 2016 | 3.280 | 3.400 | 3.271 | 3.350 | 9,327 | +0.03(+0.90%) |
Aug 05, 2016 | 3.341 | 3.400 | 3.300 | 3.320 | 19,122 | +0.00(+0.00%) |
Aug 04, 2016 | 3.360 | 3.380 | 3.310 | 3.320 | 13,517 | -0.05(-1.48%) |
Aug 03, 2016 | 3.390 | 3.400 | 3.370 | 3.370 | 10,243 | -0.00(-0.00%) |
Aug 02, 2016 | 3.570 | 3.570 | 3.360 | 3.370 | 48,158 | -0.33(-8.92%) |