Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.600 | 3.600 | 3.480 | 3.600 | 50,807 | +0.00(+0.00%) |
Sep 29, 2016 | 3.660 | 3.720 | 3.540 | 3.600 | 64,173 | -0.12(-3.23%) |
Sep 28, 2016 | 3.720 | 3.750 | 3.630 | 3.720 | 62,227 | +0.00(+0.00%) |
Sep 27, 2016 | 3.870 | 3.894 | 3.600 | 3.720 | 154,980 | -0.03(-0.80%) |
Sep 26, 2016 | 3.720 | 3.750 | 3.720 | 3.750 | 25,891 | -0.06(-1.57%) |
Sep 23, 2016 | 3.780 | 3.870 | 3.750 | 3.810 | 29,445 | +0.00(+0.00%) |
Sep 22, 2016 | 3.840 | 3.840 | 3.799 | 3.810 | 9,564 | -0.02(-0.39%) |
Sep 21, 2016 | 3.750 | 3.900 | 3.720 | 3.825 | 39,076 | +0.05(+1.19%) |
Sep 20, 2016 | 3.780 | 3.870 | 3.750 | 3.780 | 26,610 | +0.00(+0.00%) |
Sep 19, 2016 | 3.900 | 3.930 | 3.750 | 3.780 | 35,538 | +0.03(+0.80%) |
Sep 16, 2016 | 3.810 | 3.870 | 3.750 | 3.750 | 32,923 | -0.09(-2.34%) |
Sep 15, 2016 | 3.870 | 3.900 | 3.772 | 3.840 | 27,192 | +0.00(+0.00%) |
Sep 14, 2016 | 3.780 | 3.870 | 3.780 | 3.840 | 29,919 | +0.03(+0.79%) |
Sep 13, 2016 | 3.840 | 3.930 | 3.780 | 3.810 | 46,212 | +0.00(+0.00%) |
Sep 12, 2016 | 3.960 | 3.990 | 3.750 | 3.810 | 117,382 | -0.12(-3.05%) |
Sep 09, 2016 | 4.140 | 4.170 | 3.930 | 3.930 | 46,032 | -0.24(-5.76%) |
Sep 08, 2016 | 3.930 | 4.170 | 3.930 | 4.170 | 60,063 | +0.24(+6.11%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.852 | 3.930 | 92,848 | -0.09(-2.24%) |
Sep 06, 2016 | 3.990 | 4.020 | 3.870 | 4.020 | 68,855 | +0.21(+5.51%) |
Sep 02, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 41,033 | +0.06(+1.60%) |
Sep 01, 2016 | 3.780 | 3.870 | 3.720 | 3.750 | 34,225 | +0.00(+0.00%) |
Aug 31, 2016 | 3.780 | 4.110 | 3.720 | 3.750 | 166,894 | -0.09(-2.34%) |
Aug 30, 2016 | 3.930 | 3.930 | 3.810 | 3.840 | 26,271 | -0.03(-0.78%) |
Aug 29, 2016 | 3.870 | 4.001 | 3.870 | 3.870 | 72,881 | -0.05(-1.32%) |
Aug 26, 2016 | 3.900 | 3.990 | 3.870 | 3.922 | 12,469 | +0.02(+0.55%) |
Aug 25, 2016 | 3.960 | 3.990 | 3.840 | 3.900 | 24,787 | +0.00(+0.00%) |
Aug 24, 2016 | 4.050 | 4.110 | 3.870 | 3.900 | 52,260 | -0.06(-1.52%) |
Aug 23, 2016 | 3.750 | 4.020 | 3.720 | 3.960 | 74,911 | +0.24(+6.45%) |
Aug 22, 2016 | 3.750 | 3.810 | 3.720 | 3.720 | 41,499 | -0.06(-1.59%) |
Aug 19, 2016 | 3.990 | 3.990 | 3.720 | 3.780 | 23,178 | -0.03(-0.79%) |
Aug 18, 2016 | 3.840 | 3.900 | 3.750 | 3.810 | 72,082 | +0.00(+0.00%) |
Aug 17, 2016 | 3.750 | 3.900 | 3.660 | 3.810 | 57,928 | +0.12(+3.25%) |
Aug 16, 2016 | 3.870 | 3.960 | 3.600 | 3.690 | 110,525 | -0.12(-3.15%) |
Aug 15, 2016 | 3.990 | 4.020 | 3.780 | 3.810 | 34,698 | -0.12(-3.05%) |
Aug 12, 2016 | 3.900 | 3.990 | 3.812 | 3.930 | 21,174 | +0.03(+0.77%) |
Aug 11, 2016 | 4.035 | 4.170 | 3.900 | 3.900 | 40,218 | -0.15(-3.70%) |
Aug 10, 2016 | 4.050 | 4.050 | 3.900 | 4.050 | 112,106 | +0.06(+1.50%) |
Aug 09, 2016 | 4.170 | 4.200 | 3.990 | 3.990 | 66,541 | -0.18(-4.32%) |
Aug 08, 2016 | 4.200 | 4.230 | 4.134 | 4.170 | 15,281 | +0.03(+0.72%) |
Aug 05, 2016 | 4.260 | 4.290 | 4.125 | 4.140 | 65,761 | -0.09(-2.13%) |
Aug 04, 2016 | 3.900 | 4.350 | 3.840 | 4.230 | 149,434 | +0.39(+10.16%) |
Aug 03, 2016 | 4.350 | 4.350 | 3.750 | 3.840 | 397,530 | -0.45(-10.49%) |
Aug 02, 2016 | 4.320 | 4.320 | 4.200 | 4.290 | 36,223 | -0.06(-1.38%) |
Aug 01, 2016 | 4.170 | 4.470 | 4.110 | 4.350 | 103,054 | +0.39(+9.85%) |
Jul 29, 2016 | 4.080 | 4.080 | 3.930 | 3.960 | 47,371 | -0.06(-1.49%) |
Jul 28, 2016 | 4.050 | 4.080 | 3.930 | 4.020 | 33,402 | -0.03(-0.74%) |
Jul 27, 2016 | 4.170 | 4.230 | 3.990 | 4.050 | 111,553 | -0.18(-4.26%) |
Jul 26, 2016 | 4.260 | 4.320 | 4.080 | 4.230 | 169,612 | -0.03(-0.70%) |
Jul 25, 2016 | 3.870 | 4.350 | 3.780 | 4.260 | 309,124 | +0.57(+15.45%) |
Jul 22, 2016 | 3.600 | 3.750 | 3.600 | 3.690 | 70,046 | +0.12(+3.36%) |
Jul 21, 2016 | 3.480 | 3.660 | 3.330 | 3.570 | 43,836 | +0.09(+2.59%) |
Jul 20, 2016 | 3.595 | 3.600 | 3.360 | 3.480 | 40,627 | -0.03(-0.85%) |
Jul 19, 2016 | 3.510 | 3.600 | 3.488 | 3.510 | 19,824 | +0.03(+0.86%) |
Jul 18, 2016 | 3.480 | 3.570 | 3.450 | 3.480 | 15,871 | +0.03(+0.87%) |
Jul 15, 2016 | 3.540 | 3.570 | 3.450 | 3.450 | 11,046 | -0.09(-2.54%) |
Jul 14, 2016 | 3.570 | 3.570 | 3.507 | 3.540 | 12,159 | +0.00(+0.00%) |
Jul 13, 2016 | 3.570 | 3.600 | 3.540 | 3.540 | 25,309 | -0.03(-0.84%) |
Jul 12, 2016 | 3.480 | 3.690 | 3.450 | 3.570 | 62,130 | +0.09(+2.59%) |
Jul 11, 2016 | 3.360 | 3.540 | 3.360 | 3.480 | 37,702 | +0.15(+4.50%) |
Jul 08, 2016 | 3.270 | 3.382 | 3.240 | 3.330 | 11,009 | +0.09(+2.78%) |
Jul 07, 2016 | 3.360 | 3.450 | 3.210 | 3.240 | 22,771 | -0.09(-2.70%) |
Jul 05, 2016 | 3.420 | 3.420 | 3.300 | 3.330 | 14,402 | -0.12(-3.48%) |