Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.280 | 6.840 | 6.180 | 6.750 | 9,662,252 | +0.51(+8.17%) |
Sep 29, 2016 | 6.360 | 6.500 | 6.050 | 6.240 | 12,604,809 | -0.04(-0.64%) |
Sep 28, 2016 | 6.520 | 6.950 | 6.180 | 6.280 | 29,880,286 | -0.31(-4.70%) |
Sep 27, 2016 | 7.260 | 7.270 | 6.305 | 6.590 | 51,009,288 | -0.02(-0.30%) |
Sep 26, 2016 | 4.650 | 6.650 | 4.590 | 6.610 | 102,155,328 | +2.96(+81.10%) |
Sep 23, 2016 | 3.650 | 3.740 | 3.630 | 3.650 | 1,340,100 | -0.04(-1.08%) |
Sep 22, 2016 | 3.650 | 3.700 | 3.560 | 3.690 | 1,607,428 | +0.10(+2.79%) |
Sep 21, 2016 | 3.700 | 3.740 | 3.490 | 3.590 | 2,769,107 | -0.05(-1.37%) |
Sep 20, 2016 | 3.700 | 3.720 | 3.600 | 3.640 | 2,874,081 | -0.06(-1.62%) |
Sep 19, 2016 | 3.520 | 3.730 | 3.500 | 3.700 | 3,074,092 | +0.23(+6.47%) |
Sep 16, 2016 | 3.520 | 3.550 | 3.450 | 3.475 | 3,549,373 | -0.03(-1.00%) |
Sep 15, 2016 | 3.570 | 3.570 | 3.490 | 3.510 | 2,189,756 | +0.00(+0.00%) |
Sep 14, 2016 | 3.620 | 3.620 | 3.451 | 3.510 | 3,332,047 | +0.01(+0.29%) |
Sep 13, 2016 | 3.570 | 3.640 | 3.420 | 3.500 | 1,626,043 | -0.11(-3.05%) |
Sep 12, 2016 | 3.400 | 3.620 | 3.400 | 3.610 | 2,097,791 | +0.19(+5.56%) |
Sep 09, 2016 | 3.640 | 3.670 | 3.420 | 3.420 | 2,492,343 | -0.25(-6.81%) |
Sep 08, 2016 | 3.610 | 3.770 | 3.590 | 3.670 | 1,749,537 | +0.07(+1.94%) |
Sep 07, 2016 | 3.590 | 3.670 | 3.555 | 3.600 | 1,280,254 | +0.00(+0.00%) |
Sep 06, 2016 | 3.520 | 3.620 | 3.488 | 3.600 | 1,566,336 | +0.10(+2.86%) |
Sep 02, 2016 | 3.540 | 3.500 | 3.500 | 3.500 | 1,188,500 | -0.02(-0.57%) |
Sep 01, 2016 | 3.660 | 3.680 | 3.390 | 3.520 | 4,531,555 | +0.09(+2.62%) |
Aug 31, 2016 | 3.600 | 3.630 | 3.400 | 3.430 | 2,681,774 | -0.17(-4.72%) |
Aug 30, 2016 | 3.580 | 3.750 | 3.500 | 3.600 | 3,153,252 | +0.16(+4.65%) |
Aug 29, 2016 | 3.300 | 3.470 | 3.290 | 3.440 | 2,065,005 | +0.20(+6.17%) |
Aug 26, 2016 | 3.190 | 3.290 | 3.180 | 3.240 | 1,582,917 | +0.07(+2.21%) |
Aug 25, 2016 | 3.250 | 3.320 | 3.100 | 3.170 | 1,222,060 | -0.06(-1.86%) |
Aug 24, 2016 | 3.400 | 3.520 | 3.200 | 3.230 | 2,520,582 | -0.15(-4.44%) |
Aug 23, 2016 | 3.460 | 3.490 | 3.380 | 3.380 | 1,590,035 | -0.07(-2.03%) |
Aug 22, 2016 | 3.260 | 3.450 | 3.250 | 3.450 | 2,138,431 | +0.21(+6.48%) |
Aug 19, 2016 | 3.440 | 3.450 | 3.230 | 3.240 | 3,191,784 | -0.24(-6.90%) |
Aug 18, 2016 | 3.460 | 3.500 | 3.402 | 3.480 | 914,787 | +0.04(+1.16%) |
Aug 17, 2016 | 3.510 | 3.520 | 3.410 | 3.440 | 1,221,243 | -0.07(-1.99%) |
Aug 16, 2016 | 3.650 | 3.690 | 3.510 | 3.510 | 1,586,949 | -0.14(-3.84%) |
Aug 15, 2016 | 3.530 | 3.650 | 3.500 | 3.650 | 2,067,966 | +0.12(+3.40%) |
Aug 12, 2016 | 3.520 | 3.530 | 3.430 | 3.530 | 1,268,918 | +0.01(+0.28%) |
Aug 11, 2016 | 3.500 | 3.558 | 3.380 | 3.520 | 1,887,805 | +0.02(+0.57%) |
Aug 10, 2016 | 3.460 | 3.510 | 3.300 | 3.500 | 3,335,491 | +0.06(+1.74%) |
Aug 09, 2016 | 3.830 | 3.950 | 3.390 | 3.440 | 8,372,076 | -1.01(-22.70%) |
Aug 08, 2016 | 4.520 | 4.590 | 4.440 | 4.450 | 1,833,694 | -0.09(-1.98%) |
Aug 05, 2016 | 4.630 | 4.640 | 4.450 | 4.540 | 2,459,868 | +0.06(+1.34%) |
Aug 04, 2016 | 4.020 | 4.650 | 4.010 | 4.480 | 4,743,574 | +0.38(+9.27%) |
Aug 03, 2016 | 4.060 | 4.160 | 4.010 | 4.100 | 1,368,686 | +0.02(+0.49%) |
Aug 02, 2016 | 4.220 | 4.220 | 4.060 | 4.080 | 3,537,203 | -0.14(-3.32%) |
Aug 01, 2016 | 3.750 | 4.240 | 3.740 | 4.220 | 3,495,781 | +0.48(+12.83%) |
Jul 29, 2016 | 3.760 | 3.810 | 3.650 | 3.740 | 925,491 | -0.03(-0.80%) |
Jul 28, 2016 | 3.850 | 3.890 | 3.680 | 3.770 | 1,089,356 | -0.09(-2.33%) |
Jul 27, 2016 | 3.710 | 3.860 | 3.700 | 3.860 | 1,033,404 | +0.16(+4.32%) |
Jul 26, 2016 | 3.680 | 3.725 | 3.640 | 3.700 | 798,675 | +0.01(+0.27%) |
Jul 25, 2016 | 3.620 | 3.700 | 3.590 | 3.690 | 743,223 | +0.07(+1.93%) |
Jul 22, 2016 | 3.630 | 3.700 | 3.545 | 3.620 | 595,736 | -0.01(-0.28%) |
Jul 21, 2016 | 3.660 | 3.720 | 3.600 | 3.630 | 780,405 | -0.02(-0.55%) |
Jul 20, 2016 | 3.530 | 3.650 | 3.510 | 3.650 | 825,993 | +0.12(+3.40%) |
Jul 19, 2016 | 3.660 | 3.700 | 3.530 | 3.530 | 722,994 | -0.15(-4.08%) |
Jul 18, 2016 | 3.690 | 3.710 | 3.620 | 3.680 | 524,728 | -0.02(-0.54%) |
Jul 15, 2016 | 3.700 | 3.730 | 3.640 | 3.700 | 682,452 | +0.04(+1.09%) |
Jul 14, 2016 | 3.710 | 3.750 | 3.640 | 3.660 | 633,051 | -0.02(-0.54%) |
Jul 13, 2016 | 3.820 | 3.820 | 3.670 | 3.680 | 1,201,087 | -0.10(-2.65%) |
Jul 12, 2016 | 3.790 | 3.830 | 3.730 | 3.780 | 1,436,398 | +0.04(+1.07%) |
Jul 11, 2016 | 3.720 | 3.760 | 3.680 | 3.740 | 1,612,474 | +0.03(+0.81%) |
Jul 08, 2016 | 3.710 | 3.730 | 3.680 | 3.710 | 1,308,275 | +0.03(+0.82%) |
Jul 07, 2016 | 3.750 | 3.790 | 3.600 | 3.680 | 1,243,130 | +0.06(+1.66%) |
Jul 05, 2016 | 3.640 | 3.710 | 3.570 | 3.620 | 1,134,618 | -0.01(-0.28%) |