Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.200 | 4.200 | 4.050 | 4.050 | 2,259 | -0.10(-2.41%) |
Oct 28, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 6,657 | +0.00(+0.00%) |
Oct 27, 2016 | 4.050 | 4.250 | 4.000 | 4.150 | 5,023 | +0.15(+3.75%) |
Oct 26, 2016 | 4.050 | 4.250 | 4.000 | 4.000 | 6,875 | -0.10(-2.44%) |
Oct 25, 2016 | 4.250 | 4.350 | 3.961 | 4.100 | 10,320 | -0.10(-2.38%) |
Oct 24, 2016 | 4.200 | 4.250 | 4.075 | 4.200 | 31,637 | +0.05(+1.20%) |
Oct 21, 2016 | 4.150 | 4.295 | 4.000 | 4.150 | 20,808 | +0.05(+1.22%) |
Oct 20, 2016 | 3.750 | 4.200 | 3.750 | 4.100 | 21,981 | +0.39(+10.66%) |
Oct 19, 2016 | 3.800 | 4.040 | 3.500 | 3.705 | 21,247 | -0.04(-1.20%) |
Oct 18, 2016 | 3.800 | 4.050 | 3.600 | 3.750 | 71,044 | -0.05(-1.32%) |
Oct 17, 2016 | 3.700 | 3.800 | 3.700 | 3.800 | 7,169 | +0.05(+1.33%) |
Oct 14, 2016 | 3.860 | 3.910 | 3.680 | 3.750 | 8,786 | -0.06(-1.57%) |
Oct 13, 2016 | 3.710 | 3.880 | 3.668 | 3.810 | 34,391 | +0.06(+1.60%) |
Oct 12, 2016 | 3.790 | 3.790 | 3.750 | 3.750 | 30,304 | -0.01(-0.27%) |
Oct 11, 2016 | 3.700 | 3.850 | 3.600 | 3.760 | 22,820 | +0.00(+0.00%) |
Oct 10, 2016 | 3.940 | 4.070 | 3.660 | 3.760 | 35,675 | -0.05(-1.31%) |
Oct 07, 2016 | 3.840 | 4.030 | 3.600 | 3.810 | 75,695 | +0.05(+1.33%) |
Oct 06, 2016 | 4.390 | 4.390 | 3.670 | 3.760 | 74,200 | -0.63(-14.35%) |
Oct 05, 2016 | 4.370 | 4.880 | 4.370 | 4.390 | 140,570 | +0.14(+3.29%) |
Oct 04, 2016 | 4.020 | 4.400 | 4.020 | 4.250 | 91,796 | +0.28(+7.05%) |
Oct 03, 2016 | 3.740 | 4.000 | 3.710 | 3.970 | 36,426 | +0.32(+8.77%) |
Sep 30, 2016 | 3.550 | 3.710 | 3.549 | 3.650 | 18,802 | +0.08(+2.24%) |
Sep 29, 2016 | 3.690 | 3.740 | 3.570 | 3.570 | 17,347 | -0.07(-1.92%) |
Sep 28, 2016 | 3.660 | 3.790 | 3.620 | 3.640 | 41,592 | -0.04(-1.09%) |
Sep 27, 2016 | 3.810 | 3.830 | 3.640 | 3.680 | 23,462 | +0.06(+1.61%) |
Sep 26, 2016 | 3.420 | 3.730 | 3.410 | 3.622 | 40,962 | +0.28(+8.43%) |
Sep 23, 2016 | 3.410 | 3.420 | 3.150 | 3.340 | 9,497 | +0.00(+0.00%) |
Sep 22, 2016 | 3.170 | 3.420 | 3.151 | 3.340 | 50,938 | +0.26(+8.44%) |
Sep 21, 2016 | 3.050 | 3.180 | 3.050 | 3.080 | 4,515 | +0.10(+3.21%) |
Sep 20, 2016 | 3.118 | 3.190 | 2.984 | 2.984 | 1,285 | -0.13(-4.05%) |
Sep 19, 2016 | 3.020 | 3.148 | 3.010 | 3.110 | 6,899 | +0.16(+5.42%) |
Sep 16, 2016 | 3.160 | 3.210 | 2.950 | 2.950 | 4,894 | -0.15(-4.84%) |
Sep 15, 2016 | 3.100 | 3.200 | 2.930 | 3.100 | 31,198 | +0.07(+2.31%) |
Sep 14, 2016 | 2.920 | 3.090 | 2.920 | 3.030 | 18,562 | +0.15(+5.21%) |
Sep 13, 2016 | 2.860 | 2.980 | 2.800 | 2.880 | 15,565 | -0.06(-2.04%) |
Sep 12, 2016 | 2.850 | 2.940 | 2.175 | 2.940 | 59,720 | -0.09(-2.97%) |
Sep 09, 2016 | 3.250 | 3.250 | 3.000 | 3.030 | 33,979 | +0.04(+1.34%) |
Sep 08, 2016 | 2.910 | 3.100 | 2.853 | 2.990 | 41,142 | +0.14(+4.91%) |
Sep 07, 2016 | 2.760 | 3.000 | 2.730 | 2.850 | 60,751 | +0.09(+3.26%) |
Sep 06, 2016 | 2.600 | 2.768 | 2.510 | 2.760 | 75,912 | +0.19(+7.39%) |
Sep 02, 2016 | 2.450 | 2.570 | 2.570 | 2.570 | 7,500 | +0.17(+7.08%) |
Sep 01, 2016 | 2.450 | 2.450 | 2.400 | 2.400 | 1,512 | -0.03(-1.23%) |
Aug 31, 2016 | 2.450 | 2.450 | 2.350 | 2.430 | 936 | -0.10(-3.95%) |
Aug 30, 2016 | 2.480 | 2.530 | 2.480 | 2.530 | 1,863 | +0.09(+3.69%) |
Aug 29, 2016 | 2.481 | 2.492 | 2.440 | 2.440 | 1,569 | -0.06(-2.40%) |
Aug 26, 2016 | 2.530 | 2.580 | 2.500 | 2.500 | 1,599 | -0.05(-1.96%) |
Aug 25, 2016 | 2.420 | 2.580 | 2.420 | 2.550 | 973 | +0.09(+3.56%) |
Aug 24, 2016 | 2.380 | 2.462 | 2.370 | 2.462 | 7,805 | -0.04(-1.50%) |
Aug 23, 2016 | 2.590 | 2.590 | 2.380 | 2.500 | 1,929 | -0.09(-3.47%) |
Aug 22, 2016 | 2.570 | 2.590 | 2.520 | 2.590 | 1,882 | +0.04(+1.57%) |
Aug 19, 2016 | 2.590 | 2.600 | 2.550 | 2.550 | 1,960 | -0.05(-1.92%) |
Aug 18, 2016 | 2.390 | 2.600 | 2.390 | 2.600 | 661 | +0.23(+9.70%) |
Aug 17, 2016 | 2.390 | 2.461 | 2.350 | 2.370 | 2,682 | -0.05(-2.07%) |
Aug 16, 2016 | 2.450 | 2.502 | 2.400 | 2.420 | 32,186 | -0.01(-0.41%) |
Aug 15, 2016 | 2.400 | 2.500 | 2.400 | 2.430 | 10,603 | +0.03(+1.25%) |
Aug 12, 2016 | 2.330 | 2.510 | 2.330 | 2.400 | 2,175 | +0.02(+0.84%) |
Aug 11, 2016 | 2.420 | 2.430 | 2.190 | 2.380 | 6,131 | -0.04(-1.65%) |
Aug 10, 2016 | 2.490 | 2.490 | 2.390 | 2.420 | 10,200 | -0.08(-3.20%) |
Aug 09, 2016 | 2.540 | 2.550 | 2.500 | 2.500 | 1,181 | -0.03(-1.19%) |
Aug 08, 2016 | 2.540 | 2.570 | 2.500 | 2.530 | 2,041 | +0.01(+0.40%) |
Aug 05, 2016 | 2.500 | 2.569 | 2.450 | 2.520 | 5,543 | -0.01(-0.40%) |
Aug 04, 2016 | 2.520 | 2.600 | 2.520 | 2.530 | 13,289 | +0.03(+1.20%) |
Aug 03, 2016 | 2.390 | 2.570 | 2.390 | 2.500 | 3,197 | +0.08(+3.31%) |
Aug 02, 2016 | 2.400 | 2.560 | 2.292 | 2.420 | 5,479 | +0.00(+0.21%) |