Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.580 | 3.599 | 3.450 | 3.506 | 5,563 | -0.08(-2.35%) |
Sep 29, 2016 | 3.590 | 3.590 | 3.590 | 3.590 | 22 | +0.00(+0.00%) |
Sep 28, 2016 | 3.590 | 3.590 | 3.590 | 3.590 | 740 | +0.07(+1.99%) |
Sep 27, 2016 | 3.570 | 3.630 | 3.510 | 3.520 | 20,046 | +0.05(+1.44%) |
Sep 26, 2016 | 3.420 | 3.490 | 3.420 | 3.470 | 9,355 | +0.01(+0.29%) |
Sep 23, 2016 | 3.490 | 3.680 | 3.450 | 3.460 | 31,897 | -0.04(-1.14%) |
Sep 22, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 16,243 | +0.05(+1.45%) |
Sep 21, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 114 | +0.09(+2.68%) |
Sep 20, 2016 | 3.530 | 3.530 | 3.360 | 3.360 | 25,506 | -0.27(-7.44%) |
Sep 16, 2016 | 3.520 | 3.630 | 3.630 | 3.630 | 2 | +0.05(+1.40%) |
Sep 15, 2016 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | -0.02(-0.56%) |
Sep 14, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 1,209 | +0.06(+1.70%) |
Sep 13, 2016 | 3.577 | 3.601 | 3.510 | 3.540 | 13,151 | -0.10(-2.75%) |
Sep 12, 2016 | 3.614 | 3.680 | 3.614 | 3.640 | 1,467 | +0.05(+1.39%) |
Sep 09, 2016 | 3.770 | 3.770 | 3.590 | 3.590 | 835 | +0.01(+0.28%) |
Sep 08, 2016 | 3.656 | 3.710 | 3.520 | 3.580 | 5,334 | +0.02(+0.56%) |
Sep 07, 2016 | 3.880 | 3.920 | 3.550 | 3.560 | 6,542 | +0.06(+1.71%) |
Sep 02, 2016 | 3.490 | 3.500 | 3.500 | 3.500 | 134 | +0.00(+0.00%) |
Sep 01, 2016 | 3.480 | 3.500 | 3.480 | 3.500 | 3,007 | -0.15(-4.11%) |
Aug 30, 2016 | 3.570 | 3.650 | 3.650 | 3.650 | 2 | +0.16(+4.58%) |
Aug 26, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 196 | +0.01(+0.18%) |
Aug 24, 2016 | 3.520 | 3.484 | 3.484 | 3.484 | 5 | -0.04(-1.03%) |
Aug 23, 2016 | 3.520 | 3.600 | 3.520 | 3.520 | 5,804 | -0.06(-1.68%) |
Aug 22, 2016 | 3.480 | 3.580 | 3.465 | 3.580 | 12,520 | +0.09(+2.58%) |
Aug 18, 2016 | 3.380 | 3.490 | 3.490 | 3.490 | 13,100 | -0.04(-1.13%) |
Aug 17, 2016 | 3.450 | 3.530 | 3.450 | 3.530 | 32,082 | +0.08(+2.32%) |
Aug 16, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 1,100 | -0.05(-1.43%) |
Aug 15, 2016 | 3.458 | 3.560 | 3.458 | 3.500 | 11,200 | -0.09(-2.50%) |
Aug 11, 2016 | 3.590 | 3.590 | 3.590 | 3.590 | 99 | +0.09(+2.56%) |
Aug 10, 2016 | 3.520 | 3.520 | 3.500 | 3.500 | 916 | +0.19(+5.75%) |
Aug 09, 2016 | 3.416 | 3.416 | 3.310 | 3.310 | 555 | -0.09(-2.65%) |
Aug 08, 2016 | 3.650 | 3.650 | 3.300 | 3.400 | 15,341 | -0.22(-6.08%) |
Aug 05, 2016 | 3.640 | 3.640 | 3.610 | 3.620 | 4,435 | +0.05(+1.40%) |
Aug 04, 2016 | 3.701 | 3.701 | 3.530 | 3.570 | 4,530 | -0.03(-0.83%) |
Aug 03, 2016 | 3.706 | 3.706 | 3.450 | 3.600 | 3,300 | -0.04(-1.10%) |
Aug 01, 2016 | 3.510 | 3.640 | 3.640 | 3.640 | 2,300 | +0.09(+2.66%) |
Jul 28, 2016 | 3.560 | 3.546 | 3.546 | 3.546 | 27 | +0.02(+0.44%) |
Jul 27, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 419 | -0.02(-0.66%) |
Jul 26, 2016 | 3.570 | 3.640 | 3.460 | 3.554 | 7,794 | +0.04(+1.24%) |
Jul 25, 2016 | 3.540 | 3.655 | 3.460 | 3.510 | 41,216 | -0.18(-4.83%) |
Jul 22, 2016 | 3.570 | 3.716 | 3.570 | 3.688 | 9,917 | +0.03(+0.77%) |
Jul 21, 2016 | 3.800 | 3.800 | 3.350 | 3.660 | 159,922 | -0.03(-0.81%) |
Jul 20, 2016 | 3.290 | 3.840 | 3.290 | 3.690 | 15,840 | +0.41(+12.50%) |
Jul 19, 2016 | 3.280 | 3.280 | 3.280 | 3.280 | 103 | -0.07(-2.09%) |
Jul 18, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 2,301 | +0.00(+0.00%) |
Jul 15, 2016 | 3.400 | 3.400 | 3.300 | 3.350 | 2,700 | +0.00(+0.00%) |
Jul 14, 2016 | 3.300 | 3.500 | 3.260 | 3.350 | 2,900 | +0.05(+1.52%) |
Jul 13, 2016 | 3.330 | 3.330 | 3.220 | 3.300 | 3,397 | +0.01(+0.30%) |
Jul 12, 2016 | 3.315 | 3.400 | 3.290 | 3.290 | 1,521 | -0.01(-0.38%) |
Jul 11, 2016 | 3.300 | 3.302 | 3.300 | 3.302 | 600 | +0.00(+0.07%) |
Jul 08, 2016 | 3.380 | 3.380 | 3.380 | 3.300 | 315 | +0.01(+0.30%) |
Jul 07, 2016 | 3.320 | 3.470 | 3.290 | 3.290 | 1,385 | +0.18(+5.65%) |