Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.060 | 4.230 | 4.020 | 4.210 | 756,718 | +0.16(+3.95%) |
Oct 28, 2016 | 4.190 | 4.210 | 4.030 | 4.050 | 346,943 | -0.13(-3.11%) |
Oct 27, 2016 | 4.260 | 4.270 | 4.170 | 4.180 | 318,857 | -0.07(-1.65%) |
Oct 26, 2016 | 4.300 | 4.340 | 4.210 | 4.250 | 803,876 | -0.03(-0.70%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.080 | 4.280 | 1,854,288 | +0.18(+4.39%) |
Oct 24, 2016 | 4.080 | 4.170 | 4.080 | 4.100 | 502,894 | +0.04(+0.99%) |
Oct 21, 2016 | 4.050 | 4.119 | 4.030 | 4.060 | 376,395 | -0.02(-0.49%) |
Oct 20, 2016 | 4.140 | 4.190 | 4.080 | 4.080 | 430,767 | -0.08(-1.92%) |
Oct 19, 2016 | 4.170 | 4.180 | 4.100 | 4.160 | 354,270 | +0.03(+0.73%) |
Oct 18, 2016 | 4.220 | 4.230 | 4.090 | 4.130 | 480,464 | -0.01(-0.24%) |
Oct 17, 2016 | 4.100 | 4.180 | 4.070 | 4.140 | 723,612 | +0.00(+0.00%) |
Oct 14, 2016 | 4.390 | 4.390 | 4.070 | 4.140 | 1,220,691 | -0.27(-6.12%) |
Oct 13, 2016 | 4.430 | 4.530 | 4.380 | 4.410 | 469,233 | -0.04(-0.90%) |
Oct 12, 2016 | 4.410 | 4.550 | 4.370 | 4.450 | 375,621 | +0.02(+0.34%) |
Oct 11, 2016 | 4.620 | 4.660 | 4.410 | 4.435 | 392,216 | -0.22(-4.62%) |
Oct 10, 2016 | 4.580 | 4.700 | 4.450 | 4.650 | 390,075 | +0.06(+1.31%) |
Oct 07, 2016 | 4.570 | 4.670 | 4.540 | 4.590 | 408,074 | +0.00(+0.00%) |
Oct 06, 2016 | 4.640 | 4.710 | 4.550 | 4.590 | 517,834 | -0.05(-1.08%) |
Oct 05, 2016 | 4.640 | 4.690 | 4.600 | 4.640 | 325,436 | +0.04(+0.87%) |
Oct 04, 2016 | 4.600 | 4.670 | 4.570 | 4.600 | 521,165 | -0.02(-0.43%) |
Oct 03, 2016 | 4.520 | 4.630 | 4.480 | 4.620 | 753,579 | +0.13(+2.90%) |
Sep 30, 2016 | 4.520 | 4.560 | 4.480 | 4.490 | 640,156 | -0.03(-0.66%) |
Sep 29, 2016 | 4.550 | 4.570 | 4.490 | 4.520 | 404,669 | -0.02(-0.44%) |
Sep 28, 2016 | 4.480 | 4.580 | 4.440 | 4.540 | 713,819 | +0.05(+1.11%) |
Sep 27, 2016 | 4.420 | 4.520 | 4.420 | 4.490 | 713,140 | +0.04(+0.90%) |
Sep 26, 2016 | 4.480 | 4.590 | 4.420 | 4.450 | 843,480 | -0.04(-0.89%) |
Sep 23, 2016 | 4.450 | 4.510 | 4.390 | 4.490 | 677,370 | +0.00(+0.00%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.450 | 4.490 | 792,966 | -0.01(-0.22%) |
Sep 21, 2016 | 4.430 | 4.500 | 4.380 | 4.500 | 801,776 | +0.09(+2.04%) |
Sep 20, 2016 | 4.410 | 4.490 | 4.360 | 4.410 | 810,837 | +0.01(+0.23%) |
Sep 19, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 567,020 | +0.17(+4.02%) |
Sep 16, 2016 | 4.370 | 4.400 | 4.125 | 4.230 | 932,207 | -0.14(-3.20%) |
Sep 15, 2016 | 4.160 | 4.400 | 4.140 | 4.370 | 1,152,241 | +0.36(+8.98%) |
Sep 14, 2016 | 3.850 | 4.050 | 3.792 | 4.010 | 777,391 | +0.26(+6.93%) |
Sep 13, 2016 | 3.900 | 3.910 | 3.750 | 3.750 | 419,320 | -0.11(-2.85%) |
Sep 12, 2016 | 3.760 | 3.860 | 3.760 | 3.860 | 193,852 | +0.05(+1.31%) |
Sep 09, 2016 | 3.910 | 3.950 | 3.810 | 3.810 | 281,441 | -0.14(-3.54%) |
Sep 08, 2016 | 3.930 | 3.970 | 3.910 | 3.950 | 168,496 | +0.01(+0.25%) |
Sep 07, 2016 | 3.950 | 4.010 | 3.940 | 3.940 | 356,881 | +0.01(+0.25%) |
Sep 06, 2016 | 3.910 | 3.950 | 3.881 | 3.930 | 410,524 | +0.04(+1.03%) |
Sep 02, 2016 | 3.930 | 3.890 | 3.890 | 3.890 | 194,900 | +0.00(+0.00%) |
Sep 01, 2016 | 3.930 | 3.980 | 3.860 | 3.890 | 329,164 | -0.04(-1.02%) |
Aug 31, 2016 | 3.940 | 3.980 | 3.890 | 3.930 | 394,719 | +0.02(+0.51%) |
Aug 30, 2016 | 3.930 | 3.970 | 3.880 | 3.910 | 170,084 | -0.03(-0.76%) |
Aug 29, 2016 | 3.950 | 3.950 | 3.890 | 3.940 | 249,258 | +0.03(+0.77%) |
Aug 26, 2016 | 3.960 | 3.970 | 3.870 | 3.910 | 321,715 | -0.02(-0.51%) |
Aug 25, 2016 | 3.880 | 3.970 | 3.880 | 3.930 | 307,952 | +0.01(+0.26%) |
Aug 24, 2016 | 3.990 | 3.990 | 3.890 | 3.920 | 242,633 | -0.04(-1.01%) |
Aug 23, 2016 | 3.930 | 3.995 | 3.920 | 3.960 | 629,680 | +0.06(+1.54%) |
Aug 22, 2016 | 3.860 | 3.930 | 3.860 | 3.900 | 201,845 | +0.00(+0.00%) |
Aug 19, 2016 | 3.930 | 3.970 | 3.890 | 3.900 | 426,742 | -0.04(-1.02%) |
Aug 18, 2016 | 3.960 | 4.000 | 3.910 | 3.940 | 267,768 | -0.01(-0.25%) |
Aug 17, 2016 | 3.980 | 4.000 | 3.930 | 3.950 | 239,211 | -0.05(-1.25%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 363,905 | +0.00(+0.00%) |
Aug 15, 2016 | 3.990 | 4.060 | 3.980 | 4.000 | 407,755 | +0.01(+0.25%) |
Aug 12, 2016 | 4.040 | 4.090 | 3.930 | 3.990 | 354,409 | -0.06(-1.48%) |
Aug 11, 2016 | 3.790 | 4.100 | 3.760 | 4.050 | 469,823 | +0.08(+2.02%) |
Aug 10, 2016 | 4.070 | 4.110 | 3.950 | 3.970 | 274,003 | -0.13(-3.17%) |
Aug 09, 2016 | 4.030 | 4.160 | 4.000 | 4.100 | 884,652 | +0.10(+2.50%) |
Aug 08, 2016 | 3.980 | 4.010 | 3.940 | 4.000 | 527,259 | +0.02(+0.50%) |
Aug 05, 2016 | 3.900 | 3.980 | 3.820 | 3.980 | 480,273 | +0.11(+2.84%) |
Aug 04, 2016 | 3.880 | 4.000 | 3.700 | 3.870 | 739,515 | -0.01(-0.26%) |
Aug 03, 2016 | 3.800 | 3.970 | 3.770 | 3.880 | 659,964 | +0.04(+1.04%) |
Aug 02, 2016 | 3.770 | 3.855 | 3.740 | 3.840 | 643,801 | +0.04(+1.05%) |