Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.289 | 3.403 | 3.232 | 3.298 | 377,355 | +0.07(+2.06%) |
Sep 29, 2016 | 3.432 | 3.432 | 3.213 | 3.232 | 516,985 | -0.23(-6.61%) |
Sep 28, 2016 | 3.441 | 3.499 | 3.213 | 3.460 | 371,850 | +0.04(+1.11%) |
Sep 27, 2016 | 3.642 | 3.861 | 3.308 | 3.422 | 838,986 | -0.13(-3.75%) |
Sep 26, 2016 | 3.756 | 3.813 | 3.546 | 3.556 | 283,807 | -0.25(-6.52%) |
Sep 23, 2016 | 3.756 | 3.899 | 3.699 | 3.804 | 412,393 | +0.05(+1.27%) |
Sep 22, 2016 | 3.699 | 3.813 | 3.546 | 3.756 | 803,385 | +0.10(+2.87%) |
Sep 21, 2016 | 3.546 | 3.680 | 3.499 | 3.651 | 806,988 | +0.12(+3.51%) |
Sep 20, 2016 | 3.642 | 3.699 | 3.527 | 3.527 | 246,501 | -0.10(-2.63%) |
Sep 19, 2016 | 3.336 | 3.627 | 3.336 | 3.622 | 470,294 | +0.34(+10.47%) |
Sep 16, 2016 | 3.174 | 3.308 | 3.098 | 3.279 | 328,085 | +0.10(+2.99%) |
Sep 15, 2016 | 3.155 | 3.279 | 3.117 | 3.184 | 516,863 | +0.01(+0.30%) |
Sep 14, 2016 | 3.489 | 3.489 | 3.117 | 3.174 | 358,269 | -0.31(-8.77%) |
Sep 13, 2016 | 3.432 | 3.565 | 3.346 | 3.479 | 1,145,359 | +0.00(+0.00%) |
Sep 12, 2016 | 3.489 | 3.565 | 3.451 | 3.479 | 530,482 | -0.09(-2.41%) |
Sep 09, 2016 | 3.594 | 3.708 | 3.499 | 3.565 | 402,206 | -0.03(-0.80%) |
Sep 08, 2016 | 3.632 | 3.689 | 3.565 | 3.594 | 623,187 | +0.00(+0.00%) |
Sep 07, 2016 | 3.365 | 3.727 | 3.365 | 3.594 | 1,409,646 | +0.24(+7.10%) |
Sep 06, 2016 | 3.270 | 3.370 | 3.246 | 3.356 | 370,362 | +0.08(+2.33%) |
Sep 02, 2016 | 3.203 | 3.279 | 3.279 | 3.279 | 121,579 | +0.10(+2.99%) |
Sep 01, 2016 | 3.260 | 3.308 | 3.122 | 3.184 | 231,086 | -0.10(-3.19%) |
Aug 31, 2016 | 3.298 | 3.356 | 3.193 | 3.289 | 386,408 | -0.01(-0.29%) |
Aug 30, 2016 | 3.289 | 3.346 | 3.203 | 3.298 | 296,066 | +0.00(+0.00%) |
Aug 29, 2016 | 3.155 | 3.308 | 3.117 | 3.298 | 155,194 | +0.14(+4.53%) |
Aug 26, 2016 | 3.117 | 3.346 | 3.117 | 3.155 | 234,312 | +0.06(+1.85%) |
Aug 25, 2016 | 3.146 | 3.155 | 3.070 | 3.098 | 127,826 | -0.04(-1.22%) |
Aug 24, 2016 | 3.050 | 3.160 | 3.008 | 3.136 | 280,895 | +0.12(+4.11%) |
Aug 23, 2016 | 2.927 | 3.022 | 2.917 | 3.012 | 274,601 | +0.11(+3.95%) |
Aug 22, 2016 | 3.031 | 3.031 | 2.888 | 2.898 | 373,194 | -0.16(-5.30%) |
Aug 19, 2016 | 3.098 | 3.127 | 2.936 | 3.060 | 533,176 | -0.06(-1.83%) |
Aug 18, 2016 | 3.070 | 3.136 | 3.041 | 3.117 | 284,712 | +0.07(+2.19%) |
Aug 17, 2016 | 3.136 | 3.184 | 3.022 | 3.050 | 267,957 | -0.10(-3.32%) |
Aug 16, 2016 | 3.203 | 3.203 | 3.089 | 3.155 | 503,737 | -0.05(-1.49%) |
Aug 15, 2016 | 3.193 | 3.260 | 3.184 | 3.203 | 170,654 | +0.01(+0.30%) |
Aug 12, 2016 | 3.203 | 3.232 | 3.136 | 3.193 | 241,584 | -0.01(-0.30%) |
Aug 11, 2016 | 3.203 | 3.251 | 3.127 | 3.203 | 192,461 | +0.00(+0.00%) |
Aug 10, 2016 | 3.327 | 3.336 | 3.184 | 3.203 | 195,025 | -0.11(-3.45%) |
Aug 09, 2016 | 3.308 | 3.336 | 3.251 | 3.317 | 247,354 | -0.01(-0.29%) |
Aug 08, 2016 | 3.336 | 3.375 | 3.279 | 3.327 | 386,264 | +0.01(+0.29%) |
Aug 05, 2016 | 3.117 | 3.327 | 3.079 | 3.317 | 349,752 | +0.22(+7.08%) |
Aug 04, 2016 | 3.050 | 3.155 | 3.050 | 3.098 | 491,022 | +0.06(+1.88%) |
Aug 03, 2016 | 3.050 | 3.208 | 3.012 | 3.041 | 423,078 | +0.04(+1.27%) |
Aug 02, 2016 | 3.089 | 3.184 | 3.003 | 3.003 | 396,813 | -0.08(-2.48%) |
Aug 01, 2016 | 3.165 | 3.165 | 3.050 | 3.079 | 350,285 | -0.06(-1.82%) |
Jul 29, 2016 | 3.098 | 3.403 | 3.079 | 3.136 | 2,303,054 | +0.03(+0.92%) |
Jul 28, 2016 | 3.146 | 3.174 | 3.017 | 3.108 | 415,081 | +0.00(+0.00%) |
Jul 27, 2016 | 3.098 | 3.136 | 2.879 | 3.108 | 548,429 | +0.02(+0.62%) |
Jul 26, 2016 | 3.012 | 3.208 | 2.995 | 3.089 | 476,706 | +0.09(+2.86%) |
Jul 25, 2016 | 2.927 | 3.012 | 2.908 | 3.003 | 429,493 | +0.09(+2.94%) |
Jul 22, 2016 | 2.955 | 2.974 | 2.908 | 2.917 | 186,235 | -0.05(-1.61%) |
Jul 21, 2016 | 2.908 | 3.070 | 2.908 | 2.965 | 550,128 | +0.04(+1.30%) |
Jul 20, 2016 | 2.917 | 2.955 | 2.850 | 2.927 | 253,644 | +0.02(+0.66%) |
Jul 19, 2016 | 2.946 | 3.003 | 2.908 | 2.908 | 167,951 | -0.07(-2.24%) |
Jul 18, 2016 | 2.927 | 2.993 | 2.908 | 2.974 | 392,830 | +0.04(+1.30%) |
Jul 15, 2016 | 2.984 | 2.993 | 2.874 | 2.936 | 165,328 | -0.02(-0.64%) |
Jul 14, 2016 | 3.050 | 3.089 | 2.946 | 2.955 | 524,964 | -0.05(-1.59%) |
Jul 13, 2016 | 3.060 | 3.089 | 2.850 | 3.003 | 673,196 | +0.00(+0.00%) |
Jul 12, 2016 | 2.955 | 3.070 | 2.898 | 3.003 | 634,913 | +0.10(+3.28%) |
Jul 11, 2016 | 2.936 | 2.955 | 2.869 | 2.908 | 206,826 | +0.00(+0.00%) |
Jul 08, 2016 | 2.822 | 2.946 | 2.774 | 2.908 | 326,330 | +0.13(+4.81%) |
Jul 07, 2016 | 2.841 | 2.936 | 2.722 | 2.774 | 284,394 | -0.04(-1.36%) |
Jul 06, 2016 | 2.765 | 2.898 | 2.745 | 2.812 | 352,194 | +0.01(+0.34%) |
Jul 05, 2016 | 2.946 | 2.946 | 2.717 | 2.803 | 350,630 | -0.10(-3.29%) |