Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.004 | 4.004 | 3.920 | 3.930 | 12,599 | -0.09(-2.19%) |
Oct 28, 2016 | 4.027 | 4.027 | 3.980 | 4.018 | 12,715 | +0.08(+2.00%) |
Oct 27, 2016 | 3.881 | 3.950 | 3.831 | 3.939 | 5,385 | +0.05(+1.32%) |
Oct 26, 2016 | 3.950 | 3.950 | 3.888 | 3.888 | 5,270 | -0.06(-1.58%) |
Oct 25, 2016 | 3.850 | 3.950 | 3.850 | 3.950 | 21,598 | +0.17(+4.45%) |
Oct 24, 2016 | 3.880 | 3.880 | 3.782 | 3.782 | 7,420 | -0.11(-2.78%) |
Oct 21, 2016 | 3.771 | 3.930 | 3.771 | 3.890 | 22,814 | +0.06(+1.57%) |
Oct 20, 2016 | 3.841 | 3.862 | 3.830 | 3.830 | 6,652 | -0.08(-2.05%) |
Oct 19, 2016 | 3.990 | 3.990 | 3.910 | 3.910 | 103,186 | -0.15(-3.69%) |
Oct 18, 2016 | 3.952 | 4.060 | 3.952 | 4.060 | 4,010 | +0.13(+3.44%) |
Oct 17, 2016 | 3.859 | 3.926 | 3.859 | 3.925 | 10,302 | +0.11(+2.86%) |
Oct 14, 2016 | 3.815 | 3.840 | 3.815 | 3.816 | 16,200 | -0.07(-1.88%) |
Oct 13, 2016 | 3.799 | 3.889 | 3.746 | 3.889 | 19,636 | -0.05(-1.30%) |
Oct 11, 2016 | 3.940 | 3.940 | 3.940 | 0 | +0.04(+1.03%) | |
Oct 10, 2016 | 3.924 | 3.924 | 3.900 | 3.900 | 421 | -0.06(-1.64%) |
Oct 07, 2016 | 3.876 | 3.965 | 3.876 | 3.965 | 13,100 | +0.12(+3.12%) |
Oct 06, 2016 | 3.844 | 3.856 | 3.810 | 3.845 | 6,775 | -0.04(-1.05%) |
Oct 05, 2016 | 3.840 | 3.887 | 3.840 | 3.886 | 1,125 | +0.06(+1.46%) |
Oct 04, 2016 | 3.930 | 3.931 | 3.830 | 3.830 | 4,445 | -0.10(-2.57%) |
Oct 03, 2016 | 3.963 | 3.963 | 3.900 | 3.931 | 3,320 | -0.05(-1.23%) |
Sep 30, 2016 | 4.001 | 4.001 | 3.943 | 3.980 | 8,107 | -0.01(-0.20%) |
Sep 29, 2016 | 4.013 | 4.020 | 3.988 | 3.988 | 1,600 | -0.02(-0.49%) |
Sep 28, 2016 | 3.960 | 4.010 | 3.902 | 4.008 | 4,491 | +0.13(+3.29%) |
Sep 27, 2016 | 3.879 | 3.940 | 3.879 | 3.880 | 971 | -0.01(-0.14%) |
Sep 26, 2016 | 3.993 | 4.000 | 3.885 | 3.885 | 11,698 | -0.06(-1.61%) |
Sep 23, 2016 | 4.103 | 4.103 | 3.949 | 3.949 | 26,457 | -0.19(-4.61%) |
Sep 22, 2016 | 4.060 | 4.177 | 4.060 | 4.140 | 21,312 | +0.20(+5.01%) |
Sep 21, 2016 | 3.849 | 3.946 | 3.849 | 3.943 | 6,115 | +0.11(+2.94%) |
Sep 20, 2016 | 3.832 | 3.832 | 3.807 | 3.830 | 4,311 | -0.01(-0.24%) |
Sep 19, 2016 | 3.820 | 3.874 | 3.820 | 3.839 | 38,100 | +0.07(+1.84%) |
Sep 16, 2016 | 3.716 | 3.770 | 3.716 | 3.770 | 827 | -0.01(-0.26%) |
Sep 15, 2016 | 3.822 | 3.822 | 3.774 | 3.780 | 9,048 | -0.00(-0.10%) |
Sep 14, 2016 | 3.750 | 3.784 | 3.750 | 3.784 | 1,150 | +0.03(+0.90%) |
Sep 13, 2016 | 3.890 | 3.890 | 3.720 | 3.750 | 14,137 | -0.21(-5.40%) |
Sep 12, 2016 | 3.816 | 3.964 | 3.816 | 3.964 | 7,600 | +0.06(+1.56%) |
Sep 09, 2016 | 4.020 | 4.020 | 3.870 | 3.903 | 19,141 | -0.14(-3.56%) |
Sep 08, 2016 | 4.109 | 4.109 | 4.011 | 4.047 | 6,056 | -0.08(-1.94%) |
Sep 07, 2016 | 4.160 | 4.172 | 4.120 | 4.127 | 77,982 | -0.02(-0.42%) |
Sep 06, 2016 | 4.040 | 4.150 | 4.040 | 4.145 | 13,490 | +0.16(+4.05%) |
Sep 02, 2016 | 3.983 | 3.983 | 3.983 | 0 | +0.07(+1.87%) | |
Sep 01, 2016 | 3.780 | 3.910 | 3.780 | 3.910 | 9,052 | +0.15(+3.91%) |
Aug 31, 2016 | 3.745 | 3.790 | 3.730 | 3.763 | 17,157 | -0.07(-1.75%) |
Aug 30, 2016 | 3.864 | 3.890 | 3.800 | 3.830 | 5,273 | -0.10(-2.55%) |
Aug 29, 2016 | 3.880 | 3.970 | 3.880 | 3.930 | 23,815 | +0.06(+1.55%) |
Aug 26, 2016 | 3.968 | 4.050 | 3.870 | 3.870 | 5,355 | -0.04(-1.00%) |
Aug 25, 2016 | 3.915 | 3.917 | 3.909 | 3.909 | 2,751 | -0.03(-0.83%) |
Aug 24, 2016 | 4.170 | 4.170 | 3.911 | 3.942 | 62,180 | -0.30(-7.03%) |
Aug 23, 2016 | 4.237 | 4.257 | 4.237 | 4.240 | 15,642 | +0.04(+0.93%) |
Aug 22, 2016 | 4.146 | 4.201 | 4.131 | 4.201 | 2,378 | -0.03(-0.69%) |
Aug 19, 2016 | 4.280 | 4.299 | 4.230 | 4.230 | 8,593 | -0.14(-3.13%) |
Aug 18, 2016 | 4.311 | 4.367 | 4.311 | 4.367 | 59,860 | +0.12(+2.72%) |
Aug 17, 2016 | 4.330 | 4.330 | 4.250 | 4.251 | 8,164 | -0.13(-3.05%) |
Aug 16, 2016 | 4.380 | 4.416 | 4.360 | 4.385 | 13,545 | +0.03(+0.66%) |
Aug 15, 2016 | 4.320 | 4.360 | 4.320 | 4.356 | 5,332 | +0.10(+2.25%) |
Aug 12, 2016 | 4.300 | 4.300 | 4.251 | 4.260 | 11,475 | -0.05(-1.16%) |
Aug 11, 2016 | 4.353 | 4.357 | 4.310 | 4.310 | 14,623 | -0.04(-0.92%) |
Aug 10, 2016 | 4.410 | 4.449 | 4.320 | 4.350 | 17,527 | +0.01(+0.21%) |
Aug 09, 2016 | 4.285 | 4.358 | 4.285 | 4.341 | 32,611 | +0.07(+1.66%) |
Aug 08, 2016 | 4.251 | 4.349 | 4.250 | 4.270 | 30,773 | +0.12(+2.89%) |
Aug 05, 2016 | 4.120 | 4.160 | 4.110 | 4.150 | 6,333 | -0.07(-1.66%) |
Aug 04, 2016 | 4.164 | 4.220 | 4.154 | 4.220 | 11,323 | +0.07(+1.66%) |
Aug 03, 2016 | 4.130 | 4.170 | 4.100 | 4.151 | 5,600 | -0.03(-0.75%) |
Aug 02, 2016 | 4.187 | 4.200 | 4.170 | 4.182 | 8,749 | +0.04(+1.02%) |