Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.780 | 3.962 | 3.780 | 3.860 | 31,420 | +0.05(+1.31%) |
Oct 28, 2016 | 3.870 | 3.900 | 3.810 | 3.810 | 16,956 | -0.10(-2.56%) |
Oct 27, 2016 | 3.910 | 3.920 | 3.800 | 3.910 | 27,281 | -0.02(-0.51%) |
Oct 26, 2016 | 3.890 | 3.980 | 3.835 | 3.930 | 54,924 | +0.06(+1.55%) |
Oct 25, 2016 | 3.980 | 4.050 | 3.860 | 3.870 | 67,217 | -0.11(-2.76%) |
Oct 24, 2016 | 3.970 | 4.060 | 3.960 | 3.980 | 50,410 | +0.02(+0.51%) |
Oct 21, 2016 | 4.030 | 4.060 | 3.940 | 3.960 | 40,372 | -0.06(-1.49%) |
Oct 20, 2016 | 4.000 | 4.070 | 3.870 | 4.020 | 63,913 | +0.02(+0.50%) |
Oct 19, 2016 | 3.860 | 4.030 | 3.820 | 4.000 | 153,698 | +0.20(+5.26%) |
Oct 18, 2016 | 3.800 | 3.837 | 3.780 | 3.800 | 26,982 | +0.01(+0.26%) |
Oct 17, 2016 | 3.800 | 3.800 | 3.770 | 3.790 | 30,506 | -0.01(-0.27%) |
Oct 14, 2016 | 3.830 | 3.870 | 3.800 | 3.800 | 37,927 | +0.00(+0.00%) |
Oct 13, 2016 | 3.810 | 3.850 | 3.761 | 3.800 | 21,319 | -0.05(-1.30%) |
Oct 12, 2016 | 3.850 | 3.900 | 3.800 | 3.850 | 64,293 | +0.04(+1.05%) |
Oct 11, 2016 | 3.880 | 3.980 | 3.800 | 3.810 | 73,263 | -0.14(-3.54%) |
Oct 10, 2016 | 3.910 | 3.980 | 3.880 | 3.950 | 57,921 | +0.08(+2.03%) |
Oct 07, 2016 | 4.070 | 4.070 | 3.750 | 3.871 | 148,253 | -0.20(-4.88%) |
Oct 06, 2016 | 4.000 | 4.170 | 3.860 | 4.070 | 455,507 | +0.18(+4.63%) |
Oct 05, 2016 | 3.820 | 3.890 | 3.794 | 3.890 | 49,073 | +0.08(+2.10%) |
Oct 04, 2016 | 3.760 | 3.840 | 3.740 | 3.810 | 28,317 | +0.03(+0.79%) |
Oct 03, 2016 | 3.820 | 3.828 | 3.750 | 3.780 | 20,127 | -0.09(-2.33%) |
Sep 30, 2016 | 3.760 | 3.870 | 3.760 | 3.870 | 40,165 | +0.03(+0.78%) |
Sep 29, 2016 | 3.850 | 3.970 | 3.740 | 3.840 | 109,967 | +0.03(+0.79%) |
Sep 28, 2016 | 3.800 | 3.890 | 3.756 | 3.810 | 32,745 | -0.02(-0.52%) |
Sep 27, 2016 | 3.940 | 3.980 | 3.750 | 3.830 | 50,512 | -0.11(-2.79%) |
Sep 26, 2016 | 3.800 | 3.940 | 3.800 | 3.940 | 55,919 | +0.05(+1.29%) |
Sep 23, 2016 | 3.650 | 3.940 | 3.650 | 3.890 | 119,703 | +0.19(+5.14%) |
Sep 22, 2016 | 3.660 | 3.750 | 3.660 | 3.700 | 71,156 | +0.04(+1.09%) |
Sep 21, 2016 | 3.880 | 3.880 | 3.610 | 3.660 | 49,470 | +0.06(+1.67%) |
Sep 20, 2016 | 3.590 | 3.690 | 3.570 | 3.600 | 45,779 | +0.04(+1.12%) |
Sep 19, 2016 | 3.650 | 3.710 | 3.560 | 3.560 | 92,860 | -0.10(-2.73%) |
Sep 16, 2016 | 3.730 | 3.730 | 3.560 | 3.660 | 96,935 | -0.12(-3.17%) |
Sep 15, 2016 | 3.590 | 3.790 | 3.530 | 3.780 | 113,722 | +0.19(+5.29%) |
Sep 14, 2016 | 3.660 | 3.680 | 3.540 | 3.590 | 159,347 | -0.07(-1.91%) |
Sep 13, 2016 | 3.700 | 3.790 | 3.610 | 3.660 | 195,661 | -0.14(-3.68%) |
Sep 12, 2016 | 3.800 | 3.840 | 3.740 | 3.800 | 52,707 | -0.04(-1.04%) |
Sep 09, 2016 | 3.850 | 3.850 | 3.720 | 3.840 | 131,154 | -0.04(-1.03%) |
Sep 08, 2016 | 3.780 | 3.960 | 3.720 | 3.880 | 101,596 | +0.05(+1.31%) |
Sep 07, 2016 | 3.850 | 3.870 | 3.710 | 3.830 | 139,815 | +0.01(+0.26%) |
Sep 06, 2016 | 3.870 | 3.870 | 3.750 | 3.820 | 51,629 | +0.01(+0.26%) |
Sep 02, 2016 | 3.690 | 3.810 | 3.810 | 3.810 | 68,800 | +0.06(+1.60%) |
Sep 01, 2016 | 3.690 | 3.750 | 3.660 | 3.750 | 56,167 | +0.06(+1.63%) |
Aug 31, 2016 | 3.760 | 3.770 | 3.650 | 3.690 | 130,564 | -0.09(-2.38%) |
Aug 30, 2016 | 3.750 | 3.860 | 3.750 | 3.780 | 85,179 | +0.00(+0.00%) |
Aug 29, 2016 | 3.770 | 3.820 | 3.760 | 3.780 | 109,728 | -0.04(-1.05%) |
Aug 26, 2016 | 3.820 | 3.939 | 3.780 | 3.820 | 93,996 | -0.03(-0.78%) |
Aug 25, 2016 | 3.950 | 3.990 | 3.790 | 3.850 | 193,738 | -0.14(-3.51%) |
Aug 24, 2016 | 4.060 | 4.170 | 3.790 | 3.990 | 223,270 | -0.09(-2.21%) |
Aug 23, 2016 | 4.510 | 4.850 | 4.050 | 4.080 | 654,871 | -0.22(-5.12%) |
Aug 22, 2016 | 4.400 | 4.460 | 4.250 | 4.300 | 196,594 | -0.10(-2.27%) |
Aug 19, 2016 | 4.260 | 4.450 | 4.200 | 4.400 | 89,542 | +0.10(+2.33%) |
Aug 18, 2016 | 4.300 | 4.370 | 4.200 | 4.300 | 107,226 | +0.03(+0.70%) |
Aug 17, 2016 | 4.220 | 4.370 | 4.160 | 4.270 | 37,584 | +0.02(+0.47%) |
Aug 16, 2016 | 4.370 | 4.550 | 4.180 | 4.250 | 137,640 | -0.14(-3.19%) |
Aug 15, 2016 | 4.010 | 4.400 | 4.010 | 4.390 | 251,438 | +0.39(+9.75%) |
Aug 12, 2016 | 3.960 | 4.030 | 3.910 | 4.000 | 87,596 | +0.03(+0.76%) |
Aug 11, 2016 | 4.010 | 4.010 | 3.950 | 3.970 | 32,116 | +0.01(+0.25%) |
Aug 10, 2016 | 3.940 | 4.030 | 3.920 | 3.960 | 54,162 | -0.01(-0.25%) |
Aug 09, 2016 | 3.990 | 4.065 | 3.900 | 3.970 | 76,568 | -0.03(-0.75%) |
Aug 08, 2016 | 4.050 | 4.060 | 3.960 | 4.000 | 102,874 | +0.10(+2.56%) |
Aug 05, 2016 | 4.020 | 4.020 | 3.900 | 3.900 | 19,780 | -0.10(-2.50%) |
Aug 04, 2016 | 3.980 | 4.010 | 3.880 | 4.000 | 37,418 | -0.01(-0.25%) |
Aug 03, 2016 | 3.800 | 4.040 | 3.730 | 4.010 | 170,461 | +0.19(+4.97%) |
Aug 02, 2016 | 3.900 | 3.938 | 3.710 | 3.820 | 177,359 | -0.12(-3.05%) |