Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.860 | 3.980 | 3.820 | 3.980 | 8,341 | +0.09(+2.31%) |
Sep 29, 2016 | 4.000 | 4.070 | 3.810 | 3.890 | 71,319 | +0.03(+0.78%) |
Sep 28, 2016 | 3.930 | 3.950 | 3.860 | 3.860 | 5,423 | +0.06(+1.58%) |
Sep 27, 2016 | 3.920 | 3.920 | 3.800 | 3.800 | 42,368 | -0.15(-3.80%) |
Sep 26, 2016 | 3.930 | 3.960 | 3.820 | 3.950 | 26,642 | +0.15(+3.95%) |
Sep 23, 2016 | 3.940 | 3.940 | 3.768 | 3.800 | 46,358 | -0.17(-4.28%) |
Sep 22, 2016 | 3.990 | 4.000 | 3.940 | 3.970 | 3,098 | +0.09(+2.32%) |
Sep 21, 2016 | 3.850 | 3.920 | 3.850 | 3.880 | 9,993 | +0.00(+0.00%) |
Sep 20, 2016 | 4.020 | 4.030 | 3.850 | 3.880 | 26,749 | +0.05(+1.31%) |
Sep 19, 2016 | 4.080 | 4.080 | 3.810 | 3.830 | 21,313 | -0.19(-4.73%) |
Sep 16, 2016 | 4.060 | 4.100 | 4.020 | 4.020 | 10,815 | -0.06(-1.47%) |
Sep 15, 2016 | 4.114 | 4.119 | 4.080 | 4.080 | 3,561 | -0.05(-1.21%) |
Sep 14, 2016 | 4.150 | 4.170 | 4.130 | 4.130 | 8,808 | +0.00(+0.00%) |
Sep 13, 2016 | 4.136 | 4.168 | 4.130 | 4.130 | 3,645 | -0.07(-1.67%) |
Sep 12, 2016 | 4.240 | 4.240 | 4.200 | 4.200 | 18,105 | +0.00(+0.00%) |
Sep 09, 2016 | 4.210 | 4.210 | 4.200 | 4.200 | 1,191 | -0.04(-0.94%) |
Sep 08, 2016 | 4.240 | 4.250 | 4.240 | 4.240 | 6,347 | +0.02(+0.47%) |
Sep 07, 2016 | 4.220 | 4.221 | 4.220 | 4.220 | 324 | -0.00(-0.00%) |
Sep 06, 2016 | 4.203 | 4.240 | 4.203 | 4.220 | 3,088 | -0.02(-0.47%) |
Sep 02, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 4,200 | +0.00(+0.00%) |
Aug 31, 2016 | 4.200 | 4.240 | 4.150 | 4.240 | 31 | +0.01(+0.24%) |
Aug 30, 2016 | 4.210 | 4.240 | 4.200 | 4.230 | 36,291 | -0.07(-1.63%) |
Aug 29, 2016 | 4.280 | 4.300 | 4.190 | 4.300 | 22,715 | +0.01(+0.23%) |
Aug 26, 2016 | 4.330 | 4.330 | 4.280 | 4.290 | 6,432 | -0.08(-1.83%) |
Aug 25, 2016 | 4.330 | 4.370 | 4.300 | 4.370 | 3,198 | +0.00(+0.00%) |
Aug 24, 2016 | 4.330 | 4.380 | 4.300 | 4.370 | 13,837 | +0.07(+1.63%) |
Aug 23, 2016 | 4.350 | 4.380 | 4.300 | 4.300 | 18,571 | -0.07(-1.60%) |
Aug 22, 2016 | 4.350 | 4.370 | 4.333 | 4.370 | 530 | +0.00(+0.00%) |
Aug 19, 2016 | 4.370 | 4.379 | 4.300 | 4.370 | 8,607 | +0.04(+1.04%) |
Aug 18, 2016 | 4.284 | 4.330 | 4.280 | 4.325 | 75,268 | +0.04(+0.82%) |
Aug 17, 2016 | 4.290 | 4.300 | 4.280 | 4.290 | 10,570 | -0.01(-0.23%) |
Aug 16, 2016 | 4.340 | 4.340 | 4.300 | 4.300 | 6,136 | -0.07(-1.49%) |
Aug 15, 2016 | 4.310 | 4.365 | 4.300 | 4.365 | 58,113 | +0.03(+0.58%) |
Aug 12, 2016 | 4.331 | 4.340 | 4.290 | 4.340 | 9,245 | +0.04(+0.93%) |
Aug 11, 2016 | 4.310 | 4.330 | 4.290 | 4.300 | 16,381 | +0.00(+0.00%) |
Aug 10, 2016 | 4.290 | 4.330 | 4.290 | 4.300 | 2,010 | -0.02(-0.46%) |
Aug 09, 2016 | 4.290 | 4.340 | 4.290 | 4.320 | 17,605 | +0.00(+0.00%) |
Aug 08, 2016 | 4.320 | 4.355 | 4.320 | 4.320 | 20,237 | -0.04(-0.92%) |
Aug 05, 2016 | 4.338 | 4.360 | 4.320 | 4.360 | 8,784 | +0.06(+1.38%) |
Aug 04, 2016 | 4.340 | 4.350 | 4.300 | 4.301 | 21,145 | -0.05(-1.13%) |
Aug 03, 2016 | 4.377 | 4.377 | 4.340 | 4.350 | 1,026 | +0.00(+0.00%) |
Aug 02, 2016 | 4.390 | 4.390 | 4.310 | 4.350 | 11,386 | +0.00(+0.00%) |
Aug 01, 2016 | 4.350 | 4.370 | 4.350 | 4.350 | 6,352 | -0.00(-0.00%) |
Jul 29, 2016 | 4.380 | 4.380 | 4.350 | 4.350 | 31,276 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.370 | 4.300 | 4.320 | 11,010 | -0.02(-0.46%) |
Jul 27, 2016 | 4.341 | 4.380 | 4.310 | 4.340 | 7,989 | -0.03(-0.69%) |
Jul 26, 2016 | 4.370 | 4.390 | 4.340 | 4.370 | 15,374 | -0.02(-0.46%) |
Jul 25, 2016 | 4.460 | 4.460 | 4.360 | 4.390 | 74,488 | -0.03(-0.68%) |
Jul 22, 2016 | 4.340 | 4.550 | 4.340 | 4.420 | 211,910 | +0.08(+1.84%) |
Jul 21, 2016 | 4.310 | 4.350 | 4.310 | 4.340 | 5,074 | +0.00(+0.00%) |
Jul 20, 2016 | 4.330 | 4.350 | 4.320 | 4.340 | 14,643 | -0.02(-0.46%) |
Jul 19, 2016 | 4.350 | 4.370 | 4.340 | 4.360 | 9,951 | +0.00(+0.11%) |
Jul 18, 2016 | 4.420 | 4.420 | 4.290 | 4.355 | 143,141 | -0.02(-0.57%) |
Jul 15, 2016 | 4.420 | 4.440 | 4.270 | 4.380 | 63,454 | -0.04(-0.90%) |
Jul 14, 2016 | 4.325 | 4.420 | 4.300 | 4.420 | 20,665 | +0.04(+0.91%) |
Jul 13, 2016 | 4.320 | 4.390 | 4.190 | 4.380 | 106,560 | +0.04(+0.92%) |
Jul 12, 2016 | 4.300 | 4.400 | 4.280 | 4.340 | 83,764 | +0.05(+1.24%) |
Jul 11, 2016 | 4.200 | 4.450 | 4.200 | 4.287 | 137,650 | +0.41(+10.48%) |
Jul 08, 2016 | 3.890 | 3.820 | 3.850 | 3.880 | 22,492 | +0.06(+1.57%) |
Jul 07, 2016 | 3.760 | 3.940 | 3.630 | 3.820 | 96,308 | +0.06(+1.60%) |
Jul 06, 2016 | 3.810 | 3.890 | 3.760 | 3.760 | 18,934 | -0.12(-3.09%) |
Jul 05, 2016 | 3.810 | 3.880 | 3.810 | 3.880 | 566 | +0.06(+1.57%) |