Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.040 | 4.180 | 3.900 | 4.040 | 1,176,898 | +0.15(+3.86%) |
Sep 29, 2016 | 3.590 | 4.020 | 3.580 | 3.890 | 1,527,628 | +0.31(+8.66%) |
Sep 28, 2016 | 3.320 | 3.600 | 3.280 | 3.580 | 1,310,335 | +0.33(+10.15%) |
Sep 27, 2016 | 3.340 | 3.370 | 3.120 | 3.250 | 1,116,036 | -0.17(-4.97%) |
Sep 26, 2016 | 3.500 | 3.550 | 3.420 | 3.420 | 559,017 | -0.04(-1.16%) |
Sep 23, 2016 | 3.490 | 3.540 | 3.420 | 3.460 | 1,084,195 | -0.07(-1.98%) |
Sep 22, 2016 | 3.600 | 3.640 | 3.515 | 3.530 | 818,147 | +0.09(+2.62%) |
Sep 21, 2016 | 3.340 | 3.570 | 3.280 | 3.440 | 934,468 | +0.24(+7.50%) |
Sep 20, 2016 | 3.380 | 3.380 | 3.120 | 3.200 | 997,063 | -0.20(-5.88%) |
Sep 19, 2016 | 3.340 | 3.460 | 3.300 | 3.400 | 941,800 | +0.12(+3.66%) |
Sep 16, 2016 | 3.230 | 3.310 | 3.150 | 3.280 | 888,511 | -0.04(-1.20%) |
Sep 15, 2016 | 3.410 | 3.470 | 3.320 | 3.320 | 763,161 | +0.03(+0.91%) |
Sep 14, 2016 | 3.460 | 3.530 | 3.260 | 3.290 | 923,758 | -0.18(-5.19%) |
Sep 13, 2016 | 3.620 | 3.680 | 3.430 | 3.470 | 1,369,153 | -0.29(-7.71%) |
Sep 12, 2016 | 3.660 | 3.880 | 3.530 | 3.760 | 955,956 | +0.01(+0.27%) |
Sep 09, 2016 | 3.930 | 3.950 | 3.740 | 3.750 | 806,080 | -0.28(-6.95%) |
Sep 08, 2016 | 3.740 | 4.050 | 3.680 | 4.030 | 1,318,706 | +0.38(+10.41%) |
Sep 07, 2016 | 3.800 | 3.870 | 3.560 | 3.650 | 1,171,109 | -0.13(-3.44%) |
Sep 06, 2016 | 3.780 | 3.920 | 3.660 | 3.780 | 1,073,918 | +0.18(+5.00%) |
Sep 02, 2016 | 3.650 | 3.600 | 3.600 | 3.600 | 1,878,200 | +0.32(+9.76%) |
Sep 01, 2016 | 3.330 | 3.330 | 3.200 | 3.280 | 832,055 | -0.05(-1.50%) |
Aug 31, 2016 | 3.440 | 3.490 | 3.300 | 3.330 | 1,033,672 | -0.14(-4.03%) |
Aug 30, 2016 | 3.540 | 3.660 | 3.430 | 3.470 | 592,529 | -0.04(-1.14%) |
Aug 29, 2016 | 3.440 | 3.540 | 3.410 | 3.510 | 411,966 | +0.02(+0.57%) |
Aug 26, 2016 | 3.500 | 3.610 | 3.450 | 3.490 | 536,762 | -0.03(-0.85%) |
Aug 25, 2016 | 3.440 | 3.550 | 3.411 | 3.520 | 392,913 | +0.07(+2.03%) |
Aug 24, 2016 | 3.600 | 3.650 | 3.450 | 3.450 | 517,890 | -0.16(-4.43%) |
Aug 23, 2016 | 3.450 | 3.700 | 3.450 | 3.610 | 449,994 | +0.14(+4.03%) |
Aug 22, 2016 | 3.480 | 3.545 | 3.360 | 3.470 | 527,577 | -0.12(-3.34%) |
Aug 19, 2016 | 3.730 | 3.730 | 3.550 | 3.590 | 670,934 | -0.17(-4.52%) |
Aug 18, 2016 | 3.470 | 3.795 | 3.455 | 3.760 | 1,457,858 | +0.32(+9.30%) |
Aug 17, 2016 | 3.500 | 3.540 | 3.405 | 3.440 | 592,427 | -0.08(-2.27%) |
Aug 16, 2016 | 3.540 | 3.560 | 3.430 | 3.520 | 503,301 | -0.01(-0.28%) |
Aug 15, 2016 | 3.440 | 3.625 | 3.440 | 3.530 | 736,927 | +0.12(+3.52%) |
Aug 12, 2016 | 3.340 | 3.450 | 3.280 | 3.410 | 836,618 | +0.12(+3.65%) |
Aug 11, 2016 | 3.330 | 3.440 | 3.250 | 3.290 | 877,593 | -0.02(-0.60%) |
Aug 10, 2016 | 3.450 | 3.510 | 3.210 | 3.310 | 977,297 | -0.15(-4.34%) |
Aug 09, 2016 | 3.600 | 3.669 | 3.350 | 3.460 | 1,066,207 | -0.06(-1.70%) |
Aug 08, 2016 | 3.260 | 3.630 | 3.250 | 3.520 | 1,348,491 | +0.33(+10.34%) |
Aug 05, 2016 | 3.090 | 3.230 | 3.040 | 3.190 | 873,094 | +0.06(+1.92%) |
Aug 04, 2016 | 2.900 | 3.260 | 2.870 | 3.130 | 1,759,780 | +0.22(+7.56%) |
Aug 03, 2016 | 2.760 | 2.990 | 2.640 | 2.910 | 1,482,755 | +0.14(+5.05%) |
Aug 02, 2016 | 2.850 | 2.940 | 2.635 | 2.770 | 971,629 | -0.04(-1.42%) |
Aug 01, 2016 | 3.120 | 3.120 | 2.770 | 2.810 | 1,526,675 | -0.34(-10.79%) |
Jul 29, 2016 | 3.120 | 3.200 | 2.810 | 3.150 | 2,043,744 | +0.03(+0.96%) |
Jul 28, 2016 | 3.430 | 3.490 | 3.060 | 3.120 | 2,517,321 | -0.43(-12.11%) |
Jul 27, 2016 | 3.820 | 3.970 | 3.470 | 3.550 | 1,096,303 | -0.29(-7.55%) |
Jul 26, 2016 | 3.890 | 3.990 | 3.800 | 3.840 | 661,217 | -0.06(-1.54%) |
Jul 25, 2016 | 4.000 | 4.000 | 3.860 | 3.900 | 748,630 | -0.18(-4.41%) |
Jul 22, 2016 | 4.100 | 4.135 | 4.030 | 4.080 | 559,780 | -0.02(-0.49%) |
Jul 21, 2016 | 4.230 | 4.370 | 4.060 | 4.100 | 941,072 | -0.19(-4.43%) |
Jul 20, 2016 | 4.280 | 4.330 | 4.120 | 4.290 | 670,064 | -0.04(-0.92%) |
Jul 19, 2016 | 4.380 | 4.420 | 4.270 | 4.330 | 609,440 | -0.06(-1.37%) |
Jul 18, 2016 | 4.430 | 4.530 | 4.220 | 4.390 | 1,401,638 | +0.02(+0.46%) |
Jul 15, 2016 | 4.460 | 4.460 | 4.280 | 4.370 | 586,868 | +0.01(+0.23%) |
Jul 14, 2016 | 4.530 | 4.605 | 4.320 | 4.360 | 921,900 | -0.09(-2.02%) |
Jul 13, 2016 | 4.740 | 4.800 | 4.380 | 4.450 | 1,211,947 | -0.30(-6.32%) |
Jul 12, 2016 | 4.650 | 4.890 | 4.580 | 4.750 | 1,013,086 | +0.33(+7.47%) |
Jul 11, 2016 | 4.750 | 4.790 | 4.270 | 4.420 | 1,220,516 | -0.23(-4.95%) |
Jul 08, 2016 | 4.540 | 4.730 | 4.410 | 4.650 | 812,585 | +0.24(+5.44%) |
Jul 07, 2016 | 4.630 | 4.720 | 4.370 | 4.410 | 638,267 | -0.14(-3.08%) |
Jul 06, 2016 | 4.490 | 4.660 | 4.350 | 4.550 | 1,038,208 | -0.03(-0.66%) |
Jul 05, 2016 | 4.700 | 4.710 | 4.270 | 4.580 | 987,993 | -0.22(-4.58%) |