Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.500 | 6.630 | 5.750 | 6.160 | 1,971,445 | -0.09(-1.44%) |
Sep 29, 2016 | 5.620 | 7.890 | 5.110 | 6.250 | 16,616,976 | +1.77(+39.51%) |
Sep 28, 2016 | 4.430 | 4.500 | 4.330 | 4.480 | 56,790 | +0.00(+0.00%) |
Sep 27, 2016 | 4.600 | 4.690 | 4.460 | 4.480 | 57,695 | -0.16(-3.45%) |
Sep 26, 2016 | 4.460 | 4.652 | 4.380 | 4.640 | 87,626 | +0.28(+6.42%) |
Sep 23, 2016 | 4.740 | 4.740 | 4.250 | 4.360 | 623,900 | -0.64(-12.80%) |
Sep 22, 2016 | 4.500 | 5.000 | 4.500 | 5.000 | 48,050 | +0.52(+11.60%) |
Sep 21, 2016 | 4.210 | 4.740 | 4.150 | 4.480 | 60,975 | +0.34(+8.21%) |
Sep 20, 2016 | 4.020 | 4.350 | 3.990 | 4.140 | 477,971 | +0.18(+4.55%) |
Sep 19, 2016 | 3.990 | 4.011 | 3.900 | 3.960 | 15,801 | -0.03(-0.75%) |
Sep 16, 2016 | 4.166 | 4.190 | 3.990 | 3.990 | 15,352 | -0.14(-3.39%) |
Sep 15, 2016 | 4.040 | 4.240 | 3.927 | 4.130 | 38,243 | +0.03(+0.73%) |
Sep 14, 2016 | 3.960 | 4.120 | 3.945 | 4.100 | 41,678 | +0.16(+4.06%) |
Sep 13, 2016 | 3.920 | 3.980 | 3.810 | 3.940 | 9,225 | +0.06(+1.55%) |
Sep 12, 2016 | 4.250 | 4.250 | 3.550 | 3.880 | 64,445 | -0.36(-8.49%) |
Sep 09, 2016 | 4.350 | 4.409 | 4.150 | 4.240 | 22,589 | -0.07(-1.56%) |
Sep 08, 2016 | 4.250 | 4.360 | 4.000 | 4.307 | 46,673 | +0.01(+0.16%) |
Sep 07, 2016 | 4.850 | 4.882 | 4.160 | 4.300 | 114,152 | -0.57(-11.70%) |
Sep 06, 2016 | 4.870 | 4.940 | 4.810 | 4.870 | 18,045 | +0.05(+1.04%) |
Sep 02, 2016 | 4.980 | 4.820 | 4.820 | 4.820 | 9,200 | +0.07(+1.47%) |
Sep 01, 2016 | 4.930 | 4.930 | 4.690 | 4.750 | 26,033 | -0.24(-4.81%) |
Aug 31, 2016 | 4.950 | 5.030 | 4.900 | 4.990 | 25,988 | -0.01(-0.20%) |
Aug 30, 2016 | 4.920 | 5.050 | 4.900 | 5.000 | 33,358 | +0.05(+1.01%) |
Aug 29, 2016 | 5.010 | 5.010 | 4.900 | 4.950 | 55,362 | +0.00(+0.00%) |
Aug 26, 2016 | 5.179 | 5.180 | 4.930 | 4.950 | 10,743 | -0.02(-0.40%) |
Aug 25, 2016 | 4.970 | 5.250 | 4.961 | 4.970 | 15,640 | +0.06(+1.22%) |
Aug 24, 2016 | 5.000 | 5.170 | 4.900 | 4.910 | 23,981 | -0.07(-1.41%) |
Aug 23, 2016 | 5.060 | 5.391 | 4.950 | 4.980 | 34,706 | -0.02(-0.40%) |
Aug 22, 2016 | 4.980 | 5.040 | 4.900 | 5.000 | 16,563 | +0.04(+0.81%) |
Aug 19, 2016 | 4.900 | 4.984 | 4.900 | 4.960 | 9,261 | -0.13(-2.55%) |
Aug 18, 2016 | 5.050 | 5.120 | 4.931 | 5.090 | 19,406 | +0.09(+1.80%) |
Aug 17, 2016 | 4.940 | 5.130 | 4.940 | 5.000 | 21,193 | +0.06(+1.21%) |
Aug 16, 2016 | 5.180 | 5.250 | 4.900 | 4.940 | 24,380 | -0.12(-2.37%) |
Aug 15, 2016 | 5.140 | 5.250 | 5.050 | 5.060 | 57,868 | +0.01(+0.20%) |
Aug 12, 2016 | 4.180 | 5.250 | 4.010 | 5.050 | 155,226 | -0.29(-5.43%) |
Aug 11, 2016 | 5.220 | 5.470 | 5.140 | 5.340 | 88,094 | +0.15(+2.89%) |
Aug 10, 2016 | 4.790 | 5.210 | 4.670 | 5.190 | 42,851 | +0.36(+7.45%) |
Aug 09, 2016 | 4.780 | 4.890 | 4.600 | 4.830 | 16,134 | +0.09(+1.90%) |
Aug 08, 2016 | 5.000 | 5.000 | 4.550 | 4.740 | 57,348 | -0.33(-6.51%) |
Aug 05, 2016 | 5.510 | 5.596 | 5.020 | 5.070 | 87,154 | -0.38(-6.97%) |
Aug 04, 2016 | 4.550 | 5.660 | 4.550 | 5.450 | 258,102 | +0.90(+19.78%) |
Aug 03, 2016 | 4.080 | 4.630 | 4.020 | 4.550 | 83,425 | +0.49(+12.07%) |
Aug 02, 2016 | 4.140 | 4.240 | 4.050 | 4.060 | 11,803 | -0.02(-0.49%) |
Aug 01, 2016 | 3.870 | 4.157 | 3.870 | 4.080 | 28,482 | +0.21(+5.43%) |
Jul 29, 2016 | 3.790 | 3.870 | 3.713 | 3.870 | 33,566 | +0.12(+3.20%) |
Jul 28, 2016 | 3.640 | 3.838 | 3.640 | 3.750 | 20,089 | +0.13(+3.59%) |
Jul 27, 2016 | 3.530 | 3.680 | 3.480 | 3.620 | 40,973 | +0.14(+4.02%) |
Jul 26, 2016 | 3.840 | 3.850 | 3.450 | 3.480 | 92,767 | -0.17(-4.53%) |
Jul 25, 2016 | 3.590 | 3.700 | 3.520 | 3.645 | 63,174 | +0.10(+2.68%) |
Jul 22, 2016 | 3.430 | 3.780 | 3.400 | 3.550 | 76,762 | +0.05(+1.43%) |
Jul 21, 2016 | 3.550 | 3.699 | 3.480 | 3.500 | 9,620 | +0.04(+1.16%) |
Jul 20, 2016 | 3.600 | 3.640 | 3.430 | 3.460 | 15,137 | -0.09(-2.54%) |
Jul 19, 2016 | 3.713 | 3.790 | 3.540 | 3.550 | 10,810 | -0.11(-3.01%) |
Jul 18, 2016 | 3.680 | 3.840 | 3.595 | 3.660 | 22,021 | -0.05(-1.35%) |
Jul 15, 2016 | 3.810 | 3.859 | 3.661 | 3.710 | 6,631 | -0.15(-3.89%) |
Jul 14, 2016 | 3.550 | 3.860 | 3.440 | 3.860 | 23,187 | +0.39(+11.24%) |
Jul 13, 2016 | 3.680 | 3.910 | 3.470 | 3.470 | 30,801 | -0.23(-6.22%) |
Jul 12, 2016 | 3.820 | 3.951 | 3.560 | 3.700 | 20,564 | -0.06(-1.60%) |
Jul 11, 2016 | 3.630 | 3.980 | 3.630 | 3.760 | 17,350 | +0.07(+1.90%) |
Jul 08, 2016 | 3.690 | 3.530 | 3.570 | 3.690 | 27,400 | +0.16(+4.53%) |
Jul 07, 2016 | 3.610 | 3.690 | 3.433 | 3.530 | 9,895 | -0.01(-0.28%) |
Jul 05, 2016 | 3.780 | 3.780 | 3.500 | 3.540 | 14,795 | -0.25(-6.60%) |