Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.870 | 3.870 | 3.800 | 3.800 | 1,007 | +0.04(+1.05%) |
Sep 29, 2016 | 3.430 | 3.909 | 3.430 | 3.760 | 15,651 | +0.25(+7.14%) |
Sep 28, 2016 | 3.290 | 3.884 | 3.290 | 3.510 | 46,143 | +0.28(+8.67%) |
Sep 27, 2016 | 3.130 | 3.230 | 3.130 | 3.230 | 1,447 | +0.07(+2.22%) |
Sep 26, 2016 | 3.070 | 3.180 | 3.070 | 3.160 | 6,365 | -0.07(-2.17%) |
Sep 23, 2016 | 3.100 | 3.230 | 3.100 | 3.230 | 2,926 | +0.15(+4.87%) |
Sep 22, 2016 | 3.120 | 3.220 | 3.060 | 3.080 | 13,008 | -0.17(-5.23%) |
Sep 21, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 301 | +0.11(+3.37%) |
Sep 20, 2016 | 3.144 | 3.144 | 3.144 | 3.144 | 810 | -0.01(-0.19%) |
Sep 16, 2016 | 3.300 | 3.300 | 3.150 | 3.150 | 4 | -0.15(-4.55%) |
Sep 15, 2016 | 3.310 | 3.310 | 3.180 | 3.300 | 1,050 | -0.02(-0.60%) |
Sep 13, 2016 | 3.320 | 3.320 | 3.100 | 3.320 | 5 | +0.02(+0.61%) |
Sep 09, 2016 | 3.370 | 3.370 | 3.300 | 3.300 | 25 | +0.11(+3.45%) |
Sep 08, 2016 | 3.200 | 3.200 | 3.180 | 3.190 | 436 | +0.00(+0.00%) |
Sep 07, 2016 | 3.370 | 3.370 | 3.190 | 3.190 | 10,220 | -0.06(-2.00%) |
Sep 06, 2016 | 3.293 | 3.360 | 3.200 | 3.255 | 6,293 | -0.08(-2.54%) |
Sep 01, 2016 | 3.340 | 3.340 | 3.340 | 3.340 | 500 | +0.03(+0.91%) |
Aug 31, 2016 | 3.260 | 3.345 | 3.260 | 3.310 | 4,792 | +0.03(+0.91%) |
Aug 30, 2016 | 3.270 | 3.280 | 3.230 | 3.280 | 4,471 | +0.03(+0.92%) |
Aug 29, 2016 | 3.170 | 3.280 | 3.170 | 3.250 | 3,975 | +0.15(+4.84%) |
Aug 25, 2016 | 3.050 | 3.100 | 3.100 | 3.100 | 1,100 | +0.10(+3.33%) |
Aug 23, 2016 | 3.070 | 3.000 | 3.000 | 3.000 | 1,600 | -0.10(-3.23%) |
Aug 22, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.03(-0.96%) |
Aug 19, 2016 | 3.000 | 3.130 | 3.000 | 3.130 | 200 | +0.09(+2.96%) |
Aug 18, 2016 | 3.047 | 3.047 | 3.000 | 3.040 | 2,168 | -0.04(-1.24%) |
Aug 17, 2016 | 3.030 | 3.100 | 3.010 | 3.078 | 4,300 | +0.11(+3.59%) |
Aug 16, 2016 | 3.000 | 3.000 | 2.971 | 2.971 | 425 | -0.03(-0.88%) |
Aug 15, 2016 | 3.020 | 3.060 | 2.960 | 2.998 | 1,301 | -0.08(-2.66%) |
Aug 12, 2016 | 3.100 | 3.100 | 3.080 | 3.080 | 1,201 | +0.04(+1.32%) |
Aug 11, 2016 | 2.950 | 3.040 | 2.950 | 3.040 | 707 | +0.04(+1.33%) |
Aug 10, 2016 | 3.050 | 3.050 | 2.910 | 3.000 | 11,083 | -0.10(-3.23%) |
Aug 09, 2016 | 3.150 | 3.240 | 3.060 | 3.100 | 2,252 | -0.04(-1.27%) |
Aug 08, 2016 | 3.130 | 3.210 | 3.060 | 3.140 | 3,492 | +0.04(+1.14%) |
Aug 05, 2016 | 3.270 | 3.550 | 3.010 | 3.104 | 69,389 | -0.28(-8.15%) |
Aug 04, 2016 | 3.200 | 3.970 | 3.010 | 3.380 | 103,768 | +0.28(+9.03%) |
Aug 03, 2016 | 3.110 | 3.110 | 3.100 | 3.100 | 2,600 | +0.00(+0.00%) |
Aug 02, 2016 | 3.110 | 3.110 | 3.100 | 3.100 | 1,600 | -0.01(-0.32%) |
Aug 01, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 190 | -0.09(-2.81%) |
Jul 29, 2016 | 3.100 | 3.200 | 3.100 | 3.200 | 1,805 | +0.10(+3.23%) |
Jul 28, 2016 | 3.160 | 3.160 | 3.100 | 3.100 | 689 | -0.14(-4.32%) |
Jul 27, 2016 | 3.290 | 3.290 | 3.150 | 3.240 | 1,284 | +0.02(+0.62%) |
Jul 26, 2016 | 3.238 | 3.238 | 3.220 | 3.220 | 805 | -0.00(-0.00%) |
Jul 25, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 500 | +0.00(+0.00%) |
Jul 22, 2016 | 3.140 | 3.280 | 3.010 | 3.220 | 5,332 | +0.14(+4.55%) |
Jul 21, 2016 | 3.250 | 3.300 | 3.080 | 3.080 | 13,102 | -0.08(-2.53%) |
Jul 20, 2016 | 3.210 | 3.250 | 3.160 | 3.160 | 4,496 | -0.13(-3.95%) |
Jul 19, 2016 | 3.290 | 3.290 | 3.290 | 3.290 | 3,201 | -0.04(-1.20%) |
Jul 18, 2016 | 3.305 | 3.330 | 3.305 | 3.330 | 803 | +0.04(+1.22%) |
Jul 15, 2016 | 3.470 | 3.500 | 3.260 | 3.290 | 27,822 | -0.46(-12.27%) |
Jul 14, 2016 | 3.780 | 3.842 | 3.750 | 3.750 | 2,120 | -0.02(-0.53%) |
Jul 13, 2016 | 3.770 | 3.770 | 3.770 | 3.770 | 500 | +0.12(+3.28%) |
Jul 12, 2016 | 3.750 | 3.920 | 3.600 | 3.650 | 23,187 | -0.27(-6.89%) |
Jul 11, 2016 | 3.738 | 3.930 | 3.640 | 3.920 | 4,704 | +0.45(+12.97%) |
Jul 08, 2016 | 3.460 | 3.630 | 3.450 | 3.470 | 2,979 | -0.03(-0.86%) |
Jul 07, 2016 | 3.510 | 3.528 | 3.479 | 3.500 | 7,581 | -0.05(-1.41%) |
Jul 06, 2016 | 3.780 | 3.780 | 3.530 | 3.550 | 16,077 | -0.26(-6.82%) |