Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.520 | 3.580 | 3.455 | 3.500 | 228,145 | -0.05(-1.41%) |
Oct 28, 2016 | 3.610 | 3.730 | 3.500 | 3.550 | 296,420 | -0.06(-1.66%) |
Oct 27, 2016 | 3.750 | 3.880 | 3.600 | 3.610 | 192,477 | -0.11(-2.96%) |
Oct 26, 2016 | 3.740 | 3.880 | 3.670 | 3.720 | 268,502 | -0.02(-0.53%) |
Oct 25, 2016 | 3.910 | 3.910 | 3.720 | 3.740 | 193,101 | -0.18(-4.59%) |
Oct 24, 2016 | 4.000 | 4.000 | 3.880 | 3.920 | 178,731 | -0.05(-1.26%) |
Oct 21, 2016 | 3.960 | 4.090 | 3.920 | 3.970 | 435,407 | +0.01(+0.25%) |
Oct 20, 2016 | 3.580 | 4.180 | 3.560 | 3.960 | 1,318,732 | +0.39(+10.92%) |
Oct 19, 2016 | 3.490 | 3.700 | 3.400 | 3.570 | 444,522 | +0.07(+2.00%) |
Oct 18, 2016 | 3.500 | 3.540 | 3.370 | 3.500 | 294,089 | +0.08(+2.34%) |
Oct 17, 2016 | 3.390 | 3.470 | 3.310 | 3.420 | 231,390 | +0.03(+0.88%) |
Oct 14, 2016 | 3.560 | 3.600 | 3.380 | 3.390 | 302,990 | -0.12(-3.42%) |
Oct 13, 2016 | 3.500 | 3.590 | 3.460 | 3.510 | 297,728 | -0.01(-0.28%) |
Oct 12, 2016 | 3.640 | 3.680 | 3.460 | 3.520 | 368,192 | -0.12(-3.30%) |
Oct 11, 2016 | 3.730 | 3.770 | 3.561 | 3.640 | 346,471 | -0.12(-3.19%) |
Oct 10, 2016 | 3.680 | 3.790 | 3.680 | 3.760 | 153,616 | +0.09(+2.45%) |
Oct 07, 2016 | 3.770 | 3.840 | 3.610 | 3.670 | 269,110 | -0.11(-2.91%) |
Oct 06, 2016 | 3.740 | 3.830 | 3.710 | 3.780 | 173,986 | +0.01(+0.27%) |
Oct 05, 2016 | 3.800 | 3.880 | 3.750 | 3.770 | 256,189 | -0.02(-0.53%) |
Oct 04, 2016 | 3.770 | 3.900 | 3.750 | 3.790 | 250,147 | -0.02(-0.52%) |
Oct 03, 2016 | 3.800 | 3.860 | 3.720 | 3.810 | 241,249 | -0.02(-0.52%) |
Sep 30, 2016 | 3.780 | 3.890 | 3.710 | 3.830 | 223,330 | +0.05(+1.32%) |
Sep 29, 2016 | 3.860 | 3.900 | 3.710 | 3.780 | 300,928 | -0.10(-2.58%) |
Sep 28, 2016 | 3.970 | 3.975 | 3.750 | 3.880 | 266,610 | -0.08(-2.02%) |
Sep 27, 2016 | 3.830 | 3.980 | 3.830 | 3.960 | 294,081 | +0.11(+2.86%) |
Sep 26, 2016 | 3.810 | 3.920 | 3.780 | 3.850 | 384,603 | +0.02(+0.52%) |
Sep 23, 2016 | 3.840 | 4.010 | 3.800 | 3.830 | 416,499 | -0.04(-1.03%) |
Sep 22, 2016 | 3.770 | 3.880 | 3.750 | 3.870 | 274,822 | +0.11(+2.93%) |
Sep 21, 2016 | 3.750 | 3.800 | 3.630 | 3.760 | 180,697 | +0.03(+0.80%) |
Sep 20, 2016 | 3.760 | 3.800 | 3.660 | 3.730 | 179,367 | +0.00(+0.00%) |
Sep 19, 2016 | 3.700 | 3.780 | 3.660 | 3.730 | 316,635 | +0.07(+1.91%) |
Sep 16, 2016 | 3.680 | 3.730 | 3.620 | 3.660 | 504,062 | -0.03(-0.81%) |
Sep 15, 2016 | 3.700 | 3.790 | 3.662 | 3.690 | 260,952 | -0.01(-0.27%) |
Sep 14, 2016 | 3.780 | 3.890 | 3.650 | 3.700 | 446,028 | -0.04(-1.07%) |
Sep 13, 2016 | 3.920 | 3.920 | 3.690 | 3.740 | 323,133 | -0.17(-4.35%) |
Sep 12, 2016 | 3.780 | 3.950 | 3.780 | 3.910 | 359,169 | +0.12(+3.17%) |
Sep 09, 2016 | 3.920 | 4.000 | 3.760 | 3.790 | 459,204 | -0.11(-2.82%) |
Sep 08, 2016 | 3.830 | 4.010 | 3.770 | 3.900 | 447,058 | +0.07(+1.83%) |
Sep 07, 2016 | 3.760 | 3.850 | 3.750 | 3.830 | 166,135 | +0.06(+1.59%) |
Sep 06, 2016 | 3.750 | 3.840 | 3.720 | 3.770 | 289,003 | +0.05(+1.34%) |
Sep 02, 2016 | 3.790 | 3.720 | 3.720 | 3.720 | 222,500 | -0.06(-1.59%) |
Sep 01, 2016 | 3.810 | 3.890 | 3.690 | 3.780 | 264,458 | -0.02(-0.53%) |
Aug 31, 2016 | 3.880 | 3.890 | 3.760 | 3.800 | 308,622 | -0.08(-2.06%) |
Aug 30, 2016 | 3.970 | 3.990 | 3.850 | 3.880 | 225,378 | -0.06(-1.52%) |
Aug 29, 2016 | 3.950 | 4.000 | 3.855 | 3.940 | 251,957 | -0.01(-0.25%) |
Aug 26, 2016 | 3.890 | 4.050 | 3.880 | 3.950 | 283,144 | +0.06(+1.54%) |
Aug 25, 2016 | 3.930 | 4.070 | 3.830 | 3.890 | 372,317 | -0.03(-0.77%) |
Aug 24, 2016 | 4.100 | 4.280 | 3.910 | 3.920 | 713,433 | -0.19(-4.62%) |
Aug 23, 2016 | 4.010 | 4.250 | 3.960 | 4.110 | 839,532 | +0.11(+2.75%) |
Aug 22, 2016 | 4.010 | 4.075 | 3.958 | 4.000 | 251,543 | +0.01(+0.25%) |
Aug 19, 2016 | 3.990 | 4.070 | 3.890 | 3.990 | 356,500 | -0.02(-0.50%) |
Aug 18, 2016 | 3.980 | 4.040 | 3.930 | 4.010 | 256,550 | +0.02(+0.50%) |
Aug 17, 2016 | 4.020 | 4.030 | 3.950 | 3.990 | 276,929 | -0.02(-0.50%) |
Aug 16, 2016 | 4.040 | 4.060 | 3.975 | 4.010 | 306,189 | -0.05(-1.23%) |
Aug 15, 2016 | 4.060 | 4.130 | 3.960 | 4.060 | 394,442 | +0.00(+0.00%) |
Aug 12, 2016 | 4.000 | 4.080 | 3.880 | 4.060 | 339,704 | +0.05(+1.25%) |
Aug 11, 2016 | 3.910 | 4.060 | 3.844 | 4.010 | 391,859 | +0.11(+2.82%) |
Aug 10, 2016 | 3.930 | 3.940 | 3.810 | 3.900 | 424,199 | -0.03(-0.76%) |
Aug 09, 2016 | 3.860 | 4.091 | 3.780 | 3.930 | 673,827 | +0.07(+1.81%) |
Aug 08, 2016 | 3.950 | 4.060 | 3.835 | 3.860 | 554,429 | -0.10(-2.53%) |
Aug 05, 2016 | 4.120 | 4.120 | 3.940 | 3.960 | 442,304 | -0.12(-2.94%) |
Aug 04, 2016 | 4.110 | 4.170 | 4.040 | 4.080 | 212,027 | -0.01(-0.24%) |
Aug 03, 2016 | 4.010 | 4.150 | 3.990 | 4.090 | 340,878 | +0.08(+2.00%) |
Aug 02, 2016 | 4.180 | 4.230 | 3.990 | 4.010 | 413,151 | -0.18(-4.30%) |