Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.818 | 3.818 | 3.731 | 3.754 | 1,968 | +0.05(+1.25%) |
Sep 29, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 66 | +0.00(+0.00%) |
Sep 26, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 902 | +0.04(+1.00%) |
Sep 23, 2016 | 3.681 | 3.681 | 3.671 | 3.671 | 2,133 | +0.02(+0.55%) |
Sep 22, 2016 | 3.598 | 3.651 | 3.598 | 3.651 | 1,474 | +0.14(+4.12%) |
Sep 21, 2016 | 3.505 | 3.507 | 3.505 | 3.507 | 1,240 | -0.05(-1.54%) |
Sep 20, 2016 | 3.562 | 3.562 | 3.562 | 3.562 | 478 | +0.03(+0.74%) |
Sep 19, 2016 | 3.492 | 3.538 | 3.492 | 3.535 | 5,751 | +0.36(+11.19%) |
Sep 16, 2016 | 3.150 | 3.180 | 3.150 | 3.180 | 1,089 | -0.05(-1.65%) |
Sep 14, 2016 | 3.233 | 3.233 | 3.233 | 3.233 | 66 | -0.04(-1.22%) |
Sep 12, 2016 | 3.249 | 3.273 | 3.273 | 3.273 | 8,126 | +0.08(+2.39%) |
Sep 09, 2016 | 3.239 | 3.239 | 3.196 | 3.196 | 842 | -0.13(-3.80%) |
Sep 07, 2016 | 3.323 | 3.323 | 3.323 | 3.323 | 36 | -0.06(-1.86%) |
Sep 06, 2016 | 3.386 | 3.386 | 3.386 | 3.386 | 337 | +0.01(+0.39%) |
Sep 02, 2016 | 3.319 | 3.372 | 3.372 | 3.372 | 902 | -0.05(-1.46%) |
Sep 01, 2016 | 3.422 | 3.422 | 3.422 | 3.422 | 325 | -0.04(-1.15%) |
Aug 31, 2016 | 3.558 | 3.558 | 3.445 | 3.462 | 41,411 | -0.11(-2.98%) |
Aug 30, 2016 | 3.585 | 3.650 | 3.568 | 3.568 | 9,351 | -0.05(-1.47%) |
Aug 29, 2016 | 3.675 | 3.675 | 3.622 | 3.622 | 7,253 | -0.33(-8.33%) |
Aug 25, 2016 | 3.894 | 3.950 | 3.894 | 3.950 | 30 | +0.13(+3.48%) |
Aug 23, 2016 | 3.818 | 3.818 | 3.818 | 3.818 | 2,407 | +0.00(+0.00%) |
Aug 22, 2016 | 3.901 | 3.901 | 3.818 | 3.818 | 2,513 | -0.18(-4.41%) |
Aug 18, 2016 | 4.053 | 3.994 | 3.994 | 3.994 | 8,126 | +0.01(+0.17%) |
Aug 11, 2016 | 3.987 | 3.987 | 3.987 | 3.987 | 270 | +0.07(+1.69%) |
Aug 10, 2016 | 3.921 | 3.921 | 3.921 | 3.921 | 2,552 | +0.00(+0.00%) |
Aug 08, 2016 | 3.917 | 3.921 | 3.917 | 3.921 | 6 | +0.05(+1.37%) |
Aug 05, 2016 | 3.844 | 3.867 | 3.837 | 3.867 | 2,001 | -0.09(-2.35%) |
Aug 03, 2016 | 3.954 | 3.960 | 3.954 | 3.960 | 481 | +0.11(+2.85%) |
Aug 02, 2016 | 3.824 | 3.824 | 3.824 | 3.851 | 752 | -0.09(-2.36%) |
Aug 01, 2016 | 4.047 | 4.047 | 3.896 | 3.944 | 8,427 | +0.01(+0.17%) |
Jul 29, 2016 | 3.871 | 3.937 | 3.871 | 3.937 | 1,354 | +0.09(+2.24%) |
Jul 28, 2016 | 3.824 | 3.851 | 3.824 | 3.851 | 601 | +0.07(+1.76%) |
Jul 27, 2016 | 3.784 | 3.784 | 3.784 | 3.784 | 1,447 | -0.02(-0.61%) |
Jul 26, 2016 | 3.808 | 3.808 | 3.808 | 3.808 | 451 | -0.05(-1.21%) |
Jul 25, 2016 | 3.864 | 3.864 | 3.854 | 3.854 | 698 | +0.06(+1.67%) |
Jul 22, 2016 | 3.791 | 3.791 | 3.791 | 3.791 | 556 | -0.03(-0.78%) |
Jul 21, 2016 | 3.944 | 3.944 | 3.821 | 3.821 | 1,544 | -0.04(-1.03%) |
Jul 20, 2016 | 3.887 | 3.904 | 3.861 | 3.861 | 10,747 | +0.14(+3.75%) |
Jul 19, 2016 | 3.735 | 3.754 | 3.721 | 3.721 | 10,233 | +0.17(+4.67%) |
Jul 18, 2016 | 3.575 | 3.575 | 3.555 | 3.555 | 875 | +0.07(+1.90%) |
Jul 15, 2016 | 3.525 | 3.608 | 3.489 | 3.489 | 8,337 | -0.09(-2.60%) |
Jul 14, 2016 | 3.608 | 3.608 | 3.582 | 3.582 | 3,304 | +0.02(+0.47%) |
Jul 13, 2016 | 3.588 | 3.628 | 3.565 | 3.565 | 13,847 | -0.02(-0.56%) |
Jul 12, 2016 | 3.575 | 3.638 | 3.575 | 3.585 | 7,033 | +0.13(+3.75%) |
Jul 11, 2016 | 3.432 | 3.502 | 3.432 | 3.455 | 4,285 | +0.14(+4.21%) |
Jul 08, 2016 | 3.432 | 3.432 | 3.316 | 3.316 | 4,514 | -0.02(-0.70%) |
Jul 07, 2016 | 3.359 | 3.389 | 3.339 | 3.339 | 3,355 | -0.05(-1.47%) |
Jul 06, 2016 | 3.429 | 3.429 | 3.389 | 3.389 | 1,556 | -0.02(-0.49%) |
Jul 05, 2016 | 3.406 | 3.406 | 3.406 | 3.406 | 466 | -0.05(-1.35%) |