Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.780 | 3.791 | 3.760 | 3.791 | 25,626 | +0.04(+1.09%) |
Sep 29, 2016 | 3.790 | 3.790 | 3.750 | 3.750 | 855 | +0.01(+0.27%) |
Sep 28, 2016 | 3.720 | 3.790 | 3.720 | 3.740 | 2,639 | +0.08(+2.19%) |
Sep 27, 2016 | 3.725 | 3.725 | 3.660 | 3.660 | 1,248 | -0.10(-2.66%) |
Sep 26, 2016 | 3.600 | 3.760 | 3.600 | 3.760 | 847 | +0.06(+1.62%) |
Sep 23, 2016 | 3.780 | 3.780 | 3.700 | 3.700 | 248,657 | -0.10(-2.63%) |
Sep 22, 2016 | 3.850 | 3.850 | 3.800 | 3.800 | 3,477 | -0.13(-3.31%) |
Sep 21, 2016 | 3.910 | 3.930 | 3.910 | 3.930 | 2,784 | +0.00(+0.00%) |
Sep 19, 2016 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
Sep 16, 2016 | 3.850 | 3.940 | 3.840 | 3.940 | 6,875 | +0.06(+1.55%) |
Sep 15, 2016 | 3.878 | 3.880 | 3.870 | 3.880 | 9,598 | +0.26(+7.18%) |
Sep 14, 2016 | 3.650 | 3.740 | 3.620 | 3.620 | 7,902 | +0.08(+2.26%) |
Sep 13, 2016 | 3.620 | 3.620 | 3.530 | 3.540 | 3,193 | -0.12(-3.28%) |
Sep 12, 2016 | 3.630 | 3.770 | 3.630 | 3.660 | 9,731 | -0.04(-1.08%) |
Sep 09, 2016 | 3.690 | 3.740 | 3.690 | 3.700 | 23,334 | +0.02(+0.54%) |
Sep 08, 2016 | 3.670 | 3.720 | 3.670 | 3.680 | 5,120 | +0.05(+1.38%) |
Sep 07, 2016 | 3.596 | 3.630 | 3.590 | 3.630 | 6,472 | +0.04(+1.11%) |
Sep 06, 2016 | 3.570 | 3.590 | 3.570 | 3.590 | 830 | +0.01(+0.28%) |
Sep 02, 2016 | 3.580 | 3.580 | 3.580 | 0 | -0.03(-0.83%) | |
Sep 01, 2016 | 3.500 | 3.610 | 3.500 | 3.610 | 5,832 | +0.29(+8.73%) |
Aug 31, 2016 | 3.308 | 3.320 | 3.308 | 3.320 | 416 | +0.08(+2.47%) |
Aug 29, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.09(-2.70%) | |
Aug 26, 2016 | 3.490 | 3.490 | 3.330 | 3.330 | 1,259 | -0.02(-0.60%) |
Aug 25, 2016 | 3.340 | 3.430 | 3.340 | 3.350 | 13,940 | +0.09(+2.76%) |
Aug 24, 2016 | 3.289 | 3.387 | 3.260 | 3.260 | 4,125 | -0.26(-7.39%) |
Aug 23, 2016 | 3.530 | 3.530 | 3.390 | 3.520 | 11,748 | +0.16(+4.76%) |
Aug 22, 2016 | 3.495 | 3.495 | 3.360 | 3.360 | 2,100 | -0.15(-4.27%) |
Aug 19, 2016 | 3.497 | 3.510 | 3.497 | 3.510 | 984 | -0.07(-1.85%) |
Aug 18, 2016 | 3.576 | 3.576 | 3.576 | 3.576 | 1,519 | -0.03(-0.94%) |
Aug 17, 2016 | 3.610 | 3.610 | 3.610 | 3.610 | 1,256 | +0.08(+2.27%) |
Aug 16, 2016 | 3.510 | 3.540 | 3.510 | 3.530 | 198,406 | -0.10(-2.75%) |
Aug 15, 2016 | 3.600 | 3.630 | 3.490 | 3.630 | 13,542 | +0.03(+0.83%) |
Aug 12, 2016 | 3.573 | 3.607 | 3.573 | 3.600 | 5,437 | -0.01(-0.28%) |
Aug 11, 2016 | 3.600 | 3.610 | 3.600 | 3.610 | 870 | +0.01(+0.28%) |
Aug 10, 2016 | 3.485 | 3.600 | 3.450 | 3.600 | 17,679 | +0.23(+6.82%) |
Aug 09, 2016 | 3.360 | 3.500 | 3.360 | 3.370 | 3,823 | +0.07(+2.12%) |
Aug 08, 2016 | 3.290 | 3.300 | 3.290 | 3.300 | 775 | +0.00(+0.12%) |
Aug 05, 2016 | 3.297 | 3.297 | 3.280 | 3.296 | 1,850 | +0.07(+2.05%) |
Aug 04, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 156 | -0.11(-3.29%) |
Aug 03, 2016 | 3.308 | 3.340 | 3.300 | 3.340 | 2,506 | +0.05(+1.52%) |
Aug 02, 2016 | 3.290 | 3.290 | 3.290 | 3.290 | 6,606 | -0.11(-3.24%) |
Aug 01, 2016 | 3.384 | 3.400 | 3.384 | 3.400 | 1,414 | +0.11(+3.34%) |
Jul 29, 2016 | 3.290 | 3.290 | 3.290 | 3.290 | 1,033 | +0.00(+0.00%) |
Jul 28, 2016 | 3.301 | 3.400 | 3.290 | 3.290 | 5,728 | -0.10(-2.95%) |
Jul 27, 2016 | 3.378 | 3.390 | 3.290 | 3.390 | 7,762 | +0.10(+3.04%) |
Jul 26, 2016 | 3.290 | 3.306 | 3.290 | 3.290 | 7,684 | +0.19(+6.13%) |
Jul 25, 2016 | 3.214 | 3.214 | 3.100 | 3.100 | 7,234 | -0.05(-1.56%) |
Jul 22, 2016 | 3.050 | 3.150 | 3.050 | 3.149 | 3,190 | +0.10(+3.25%) |
Jul 21, 2016 | 3.060 | 3.150 | 3.050 | 3.050 | 2,015 | -0.01(-0.33%) |
Jul 20, 2016 | 3.081 | 3.150 | 3.060 | 3.060 | 4,637 | -0.13(-4.08%) |
Jul 19, 2016 | 3.160 | 3.190 | 3.050 | 3.190 | 2,967 | +0.14(+4.59%) |
Jul 18, 2016 | 3.080 | 3.150 | 3.050 | 3.050 | 20,109 | -0.03(-0.97%) |
Jul 15, 2016 | 3.050 | 3.080 | 3.050 | 3.080 | 5,709 | -0.01(-0.31%) |
Jul 14, 2016 | 3.130 | 3.200 | 3.070 | 3.090 | 6,389 | +0.04(+1.30%) |
Jul 13, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 1,230 | +0.02(+0.66%) |
Jul 12, 2016 | 3.060 | 3.160 | 3.030 | 3.030 | 19,464 | +0.09(+3.06%) |
Jul 11, 2016 | 2.940 | 3.060 | 2.940 | 2.940 | 5,163 | -0.02(-0.68%) |
Jul 08, 2016 | 2.959 | 2.960 | 2.950 | 2.960 | 12,875 | +0.09(+3.21%) |
Jul 07, 2016 | 2.940 | 2.940 | 2.850 | 2.868 | 8,586 | +0.02(+0.63%) |
Jul 05, 2016 | 2.990 | 2.990 | 2.850 | 2.850 | 1,823 | -0.20(-6.56%) |