Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.000 | 5.210 | 4.940 | 5.190 | 494,303 | +0.25(+5.06%) |
Sep 29, 2016 | 5.000 | 5.010 | 4.920 | 4.940 | 217,925 | -0.05(-1.00%) |
Sep 28, 2016 | 4.910 | 5.000 | 4.820 | 4.990 | 256,956 | +0.12(+2.46%) |
Sep 27, 2016 | 4.810 | 4.950 | 4.810 | 4.870 | 152,747 | +0.01(+0.21%) |
Sep 26, 2016 | 4.820 | 4.950 | 4.780 | 4.860 | 116,933 | -0.01(-0.21%) |
Sep 23, 2016 | 5.030 | 5.030 | 4.860 | 4.870 | 167,289 | -0.12(-2.40%) |
Sep 22, 2016 | 4.990 | 5.040 | 4.911 | 4.990 | 405,307 | +0.00(+0.00%) |
Sep 21, 2016 | 4.780 | 5.080 | 4.780 | 4.990 | 822,648 | +0.21(+4.39%) |
Sep 20, 2016 | 4.820 | 4.820 | 4.750 | 4.780 | 250,295 | -0.02(-0.42%) |
Sep 19, 2016 | 4.900 | 4.900 | 4.740 | 4.800 | 503,507 | +0.05(+1.05%) |
Sep 16, 2016 | 4.450 | 4.950 | 4.380 | 4.750 | 1,446,441 | +0.31(+6.98%) |
Sep 15, 2016 | 4.310 | 4.490 | 4.270 | 4.440 | 140,879 | +0.13(+3.02%) |
Sep 14, 2016 | 4.270 | 4.330 | 4.170 | 4.310 | 114,213 | +0.08(+1.89%) |
Sep 13, 2016 | 4.150 | 4.300 | 4.071 | 4.230 | 129,882 | +0.11(+2.67%) |
Sep 12, 2016 | 4.090 | 4.200 | 3.850 | 4.120 | 168,435 | -0.03(-0.72%) |
Sep 09, 2016 | 4.260 | 4.300 | 4.140 | 4.150 | 82,424 | -0.16(-3.71%) |
Sep 08, 2016 | 4.330 | 4.330 | 4.260 | 4.310 | 89,970 | -0.08(-1.82%) |
Sep 07, 2016 | 4.390 | 4.474 | 4.380 | 4.390 | 101,890 | -0.06(-1.35%) |
Sep 06, 2016 | 4.330 | 4.480 | 4.310 | 4.450 | 173,738 | +0.08(+1.83%) |
Sep 02, 2016 | 4.310 | 4.370 | 4.370 | 4.370 | 89,700 | +0.08(+1.86%) |
Sep 01, 2016 | 4.220 | 4.340 | 4.220 | 4.290 | 69,480 | +0.02(+0.47%) |
Aug 31, 2016 | 4.330 | 4.360 | 4.250 | 4.270 | 81,903 | -0.07(-1.61%) |
Aug 30, 2016 | 4.350 | 4.400 | 4.310 | 4.340 | 96,149 | -0.04(-0.91%) |
Aug 29, 2016 | 4.390 | 4.390 | 4.250 | 4.380 | 175,623 | -0.06(-1.35%) |
Aug 26, 2016 | 4.460 | 4.460 | 4.300 | 4.440 | 200,643 | -0.05(-1.11%) |
Aug 25, 2016 | 4.440 | 4.520 | 4.370 | 4.490 | 186,411 | +0.09(+2.05%) |
Aug 24, 2016 | 4.430 | 4.480 | 4.320 | 4.400 | 266,872 | +0.05(+1.15%) |
Aug 23, 2016 | 4.050 | 4.480 | 4.038 | 4.350 | 588,364 | +0.33(+8.21%) |
Aug 22, 2016 | 3.920 | 4.039 | 3.920 | 4.020 | 239,269 | +0.06(+1.52%) |
Aug 19, 2016 | 3.880 | 4.000 | 3.800 | 3.960 | 184,057 | +0.10(+2.59%) |
Aug 18, 2016 | 3.860 | 3.910 | 3.840 | 3.860 | 56,023 | +0.02(+0.52%) |
Aug 17, 2016 | 3.830 | 3.920 | 3.830 | 3.840 | 48,438 | -0.02(-0.52%) |
Aug 16, 2016 | 3.770 | 3.900 | 3.770 | 3.860 | 110,632 | -0.06(-1.53%) |
Aug 15, 2016 | 3.880 | 3.950 | 3.810 | 3.920 | 166,081 | -0.06(-1.51%) |
Aug 12, 2016 | 3.980 | 3.980 | 3.932 | 3.980 | 114,726 | +0.00(+0.00%) |
Aug 11, 2016 | 3.910 | 3.980 | 3.910 | 3.980 | 85,965 | +0.08(+2.05%) |
Aug 10, 2016 | 3.960 | 3.970 | 3.900 | 3.900 | 64,203 | -0.06(-1.52%) |
Aug 09, 2016 | 3.990 | 4.050 | 3.870 | 3.960 | 181,398 | -0.03(-0.75%) |
Aug 08, 2016 | 3.840 | 4.000 | 3.780 | 3.990 | 226,720 | +0.12(+3.10%) |
Aug 05, 2016 | 3.780 | 3.870 | 3.726 | 3.870 | 112,955 | +0.09(+2.38%) |
Aug 04, 2016 | 3.750 | 3.820 | 3.740 | 3.780 | 166,682 | +0.04(+1.07%) |
Aug 03, 2016 | 3.620 | 3.770 | 3.620 | 3.740 | 76,526 | +0.09(+2.47%) |
Aug 02, 2016 | 3.800 | 3.840 | 3.640 | 3.650 | 409,992 | -0.13(-3.44%) |
Aug 01, 2016 | 3.750 | 3.820 | 3.740 | 3.780 | 131,737 | +0.03(+0.80%) |
Jul 29, 2016 | 3.830 | 3.860 | 3.720 | 3.750 | 196,310 | -0.03(-0.79%) |
Jul 28, 2016 | 4.000 | 4.010 | 3.770 | 3.780 | 769,880 | +0.12(+3.28%) |
Jul 27, 2016 | 3.650 | 3.700 | 3.620 | 3.660 | 121,216 | +0.02(+0.55%) |
Jul 26, 2016 | 3.620 | 3.700 | 3.510 | 3.640 | 83,216 | +0.05(+1.39%) |
Jul 25, 2016 | 3.560 | 3.620 | 3.500 | 3.590 | 175,434 | +0.07(+1.99%) |
Jul 22, 2016 | 3.400 | 3.550 | 3.360 | 3.520 | 111,368 | +0.11(+3.23%) |
Jul 21, 2016 | 3.500 | 3.500 | 3.331 | 3.410 | 42,346 | -0.07(-2.01%) |
Jul 20, 2016 | 3.400 | 3.490 | 3.361 | 3.480 | 73,933 | +0.08(+2.35%) |
Jul 19, 2016 | 3.330 | 3.430 | 3.330 | 3.400 | 42,140 | +0.03(+0.89%) |
Jul 18, 2016 | 3.300 | 3.370 | 3.300 | 3.370 | 24,340 | +0.05(+1.51%) |
Jul 15, 2016 | 3.370 | 3.370 | 3.310 | 3.320 | 15,585 | -0.05(-1.48%) |
Jul 14, 2016 | 3.390 | 3.390 | 3.350 | 3.370 | 10,277 | +0.03(+0.90%) |
Jul 13, 2016 | 3.310 | 3.350 | 3.310 | 3.340 | 14,193 | +0.01(+0.30%) |
Jul 12, 2016 | 3.440 | 3.440 | 3.340 | 3.330 | 57,331 | -0.04(-1.19%) |
Jul 11, 2016 | 3.370 | 3.430 | 3.320 | 3.370 | 44,768 | -0.03(-0.88%) |
Jul 08, 2016 | 3.380 | 3.420 | 3.360 | 3.400 | 14,930 | +0.04(+1.19%) |
Jul 07, 2016 | 3.330 | 3.440 | 3.290 | 3.360 | 45,091 | +0.07(+2.13%) |
Jul 05, 2016 | 3.250 | 3.340 | 3.210 | 3.290 | 251,012 | -0.01(-0.30%) |