Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 140 | +0.00(+0.00%) |
Sep 29, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 330 | -0.01(-0.27%) |
Sep 28, 2016 | 3.710 | 3.740 | 3.700 | 3.700 | 1,205 | +0.08(+2.21%) |
Sep 27, 2016 | 3.600 | 3.620 | 3.600 | 3.620 | 1,562 | -0.05(-1.36%) |
Sep 26, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 474 | -0.22(-5.66%) |
Sep 23, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 214 | +0.23(+6.28%) |
Sep 22, 2016 | 3.780 | 3.815 | 3.660 | 3.660 | 30,552 | -0.13(-3.43%) |
Sep 21, 2016 | 3.890 | 3.890 | 3.770 | 3.790 | 2,002 | +0.02(+0.53%) |
Sep 20, 2016 | 3.835 | 3.835 | 3.752 | 3.770 | 969 | -0.13(-3.33%) |
Sep 19, 2016 | 4.010 | 4.050 | 3.670 | 3.900 | 5,096 | -0.10(-2.50%) |
Sep 16, 2016 | 3.450 | 4.000 | 3.420 | 4.000 | 4,550 | +0.56(+16.28%) |
Sep 15, 2016 | 3.440 | 3.549 | 3.440 | 3.440 | 1,175 | -0.02(-0.58%) |
Sep 14, 2016 | 3.450 | 3.640 | 3.450 | 3.460 | 612 | +0.03(+0.87%) |
Sep 13, 2016 | 3.450 | 3.750 | 3.430 | 3.430 | 3,961 | -0.07(-2.00%) |
Sep 12, 2016 | 3.530 | 3.530 | 3.500 | 3.500 | 1,019 | +0.02(+0.57%) |
Sep 09, 2016 | 3.480 | 3.481 | 3.480 | 3.480 | 584 | +0.01(+0.29%) |
Sep 08, 2016 | 3.570 | 3.570 | 3.430 | 3.470 | 6,687 | -0.15(-4.14%) |
Sep 07, 2016 | 3.820 | 3.820 | 3.620 | 3.620 | 2,751 | +0.06(+1.69%) |
Sep 06, 2016 | 3.620 | 3.680 | 3.560 | 3.560 | 1,624 | -0.15(-4.04%) |
Sep 02, 2016 | 3.610 | 3.710 | 3.710 | 3.710 | 6,000 | +0.09(+2.49%) |
Sep 01, 2016 | 3.882 | 4.005 | 3.570 | 3.620 | 13,283 | -0.31(-7.90%) |
Aug 31, 2016 | 3.931 | 3.931 | 3.931 | 3.931 | 509 | +0.10(+2.63%) |
Aug 30, 2016 | 3.990 | 3.990 | 3.820 | 3.830 | 3,162 | -0.11(-2.79%) |
Aug 29, 2016 | 3.978 | 4.000 | 3.880 | 3.940 | 2,053 | +0.01(+0.25%) |
Aug 26, 2016 | 4.010 | 4.094 | 3.930 | 3.930 | 2,503 | -0.15(-3.59%) |
Aug 24, 2016 | 3.970 | 4.076 | 4.076 | 4.076 | 113 | +0.13(+3.20%) |
Aug 23, 2016 | 3.930 | 3.966 | 3.930 | 3.950 | 3,189 | -0.00(-0.12%) |
Aug 22, 2016 | 4.010 | 4.010 | 3.930 | 3.955 | 677 | -0.01(-0.13%) |
Aug 19, 2016 | 3.830 | 3.970 | 3.830 | 3.960 | 5,609 | +0.18(+4.76%) |
Aug 18, 2016 | 3.790 | 3.900 | 3.750 | 3.780 | 6,746 | +0.03(+0.80%) |
Aug 17, 2016 | 3.920 | 3.990 | 3.320 | 3.750 | 27,394 | -0.23(-5.78%) |
Aug 16, 2016 | 4.150 | 4.160 | 3.750 | 3.980 | 9,734 | -0.22(-5.24%) |
Aug 15, 2016 | 4.210 | 4.400 | 4.150 | 4.200 | 3,752 | -0.10(-2.36%) |
Aug 12, 2016 | 4.325 | 4.350 | 4.302 | 4.302 | 2,662 | +0.02(+0.51%) |
Aug 11, 2016 | 4.250 | 4.300 | 4.250 | 4.280 | 825 | -0.08(-1.83%) |
Aug 10, 2016 | 4.410 | 4.410 | 4.360 | 4.360 | 346 | +0.00(+0.00%) |
Aug 09, 2016 | 4.330 | 4.411 | 4.330 | 4.360 | 751 | +0.11(+2.59%) |
Aug 08, 2016 | 4.510 | 4.510 | 4.250 | 4.250 | 4,584 | -0.18(-4.06%) |
Aug 05, 2016 | 4.500 | 4.590 | 4.400 | 4.430 | 6,849 | -0.05(-1.12%) |
Aug 04, 2016 | 4.480 | 4.480 | 4.480 | 4.480 | 302 | +0.13(+2.99%) |
Aug 03, 2016 | 4.635 | 4.635 | 4.350 | 4.350 | 4,408 | -0.40(-8.42%) |
Aug 02, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 411 | +0.15(+3.26%) |
Aug 01, 2016 | 4.809 | 4.809 | 4.600 | 4.600 | 7,915 | -0.20(-4.17%) |
Jul 29, 2016 | 4.788 | 4.845 | 4.750 | 4.800 | 5,624 | +0.07(+1.48%) |
Jul 26, 2016 | 4.730 | 4.730 | 4.730 | 4.730 | 111 | +0.00(+0.10%) |
Jul 25, 2016 | 4.720 | 4.725 | 4.720 | 4.725 | 1,247 | +0.01(+0.11%) |
Jul 22, 2016 | 4.792 | 4.792 | 4.720 | 4.720 | 1,660 | -0.18(-3.77%) |
Jul 21, 2016 | 5.040 | 5.040 | 4.905 | 4.905 | 1,569 | -0.04(-0.91%) |
Jul 20, 2016 | 4.681 | 4.950 | 4.681 | 4.950 | 455 | +0.12(+2.48%) |
Jul 19, 2016 | 5.000 | 5.010 | 4.660 | 4.830 | 7,310 | -0.17(-3.40%) |
Jul 18, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 115 | +0.00(+0.00%) |
Jul 15, 2016 | 5.130 | 5.130 | 5.000 | 5.000 | 201 | -0.13(-2.53%) |
Jul 14, 2016 | 5.090 | 5.200 | 5.090 | 5.130 | 603 | +0.01(+0.20%) |
Jul 13, 2016 | 5.160 | 5.160 | 5.120 | 5.120 | 5,422 | -0.03(-0.58%) |
Jul 12, 2016 | 5.050 | 5.175 | 5.050 | 5.150 | 10,295 | -0.06(-1.15%) |
Jul 11, 2016 | 5.210 | 5.210 | 5.210 | 5.210 | 588 | +0.00(+0.00%) |
Jul 08, 2016 | 5.189 | 5.260 | 5.189 | 5.210 | 501 | +0.05(+0.97%) |
Jul 07, 2016 | 5.150 | 5.160 | 5.150 | 5.160 | 757 | -0.17(-3.19%) |