Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.170 | 4.290 | 4.100 | 4.150 | 38,189 | +0.01(+0.24%) |
Sep 29, 2016 | 4.180 | 4.260 | 4.140 | 4.140 | 12,444 | -0.01(-0.24%) |
Sep 28, 2016 | 4.160 | 4.210 | 4.110 | 4.150 | 15,815 | -0.04(-0.95%) |
Sep 27, 2016 | 4.200 | 4.370 | 4.180 | 4.190 | 28,022 | +0.00(+0.00%) |
Sep 26, 2016 | 4.380 | 4.430 | 4.170 | 4.190 | 48,066 | -0.15(-3.46%) |
Sep 23, 2016 | 4.290 | 4.340 | 4.225 | 4.340 | 30,826 | +0.09(+2.12%) |
Sep 22, 2016 | 4.030 | 4.300 | 4.020 | 4.250 | 41,456 | +0.22(+5.46%) |
Sep 21, 2016 | 4.000 | 4.180 | 4.000 | 4.030 | 26,133 | +0.05(+1.26%) |
Sep 20, 2016 | 3.930 | 4.040 | 3.860 | 3.980 | 14,783 | +0.09(+2.31%) |
Sep 19, 2016 | 3.850 | 3.940 | 3.850 | 3.890 | 23,271 | +0.03(+0.76%) |
Sep 16, 2016 | 3.950 | 3.950 | 3.860 | 3.861 | 7,968 | -0.07(-1.77%) |
Sep 15, 2016 | 3.950 | 4.040 | 3.900 | 3.930 | 19,654 | +0.01(+0.26%) |
Sep 14, 2016 | 3.910 | 3.990 | 3.900 | 3.920 | 14,546 | +0.01(+0.26%) |
Sep 13, 2016 | 3.965 | 3.980 | 3.910 | 3.910 | 10,212 | -0.07(-1.76%) |
Sep 12, 2016 | 4.000 | 4.050 | 3.952 | 3.980 | 24,839 | +0.00(+0.00%) |
Sep 09, 2016 | 3.900 | 4.090 | 3.900 | 3.980 | 82,618 | +0.09(+2.31%) |
Sep 08, 2016 | 3.870 | 3.950 | 3.690 | 3.890 | 90,168 | +0.05(+1.30%) |
Sep 07, 2016 | 3.800 | 3.900 | 3.800 | 3.840 | 7,282 | +0.02(+0.52%) |
Sep 06, 2016 | 3.860 | 3.885 | 3.820 | 3.820 | 9,755 | -0.06(-1.55%) |
Sep 02, 2016 | 3.900 | 3.880 | 3.880 | 3.880 | 23,900 | -0.01(-0.26%) |
Sep 01, 2016 | 3.900 | 3.900 | 3.870 | 3.890 | 3,174 | -0.01(-0.26%) |
Aug 31, 2016 | 3.878 | 3.930 | 3.870 | 3.900 | 13,500 | +0.04(+1.04%) |
Aug 30, 2016 | 3.830 | 3.880 | 3.830 | 3.860 | 20,222 | -0.00(-0.12%) |
Aug 29, 2016 | 3.890 | 3.950 | 3.850 | 3.865 | 33,116 | -0.04(-0.90%) |
Aug 26, 2016 | 3.930 | 4.051 | 3.900 | 3.900 | 19,304 | -0.07(-1.76%) |
Aug 25, 2016 | 4.060 | 4.130 | 3.940 | 3.970 | 24,775 | -0.13(-3.17%) |
Aug 24, 2016 | 4.100 | 4.190 | 4.070 | 4.100 | 16,499 | -0.04(-0.97%) |
Aug 23, 2016 | 4.070 | 4.170 | 4.060 | 4.140 | 13,552 | +0.13(+3.24%) |
Aug 22, 2016 | 4.070 | 4.290 | 4.010 | 4.010 | 28,496 | -0.03(-0.74%) |
Aug 19, 2016 | 3.920 | 4.170 | 3.920 | 4.040 | 46,679 | +0.12(+3.06%) |
Aug 18, 2016 | 3.750 | 3.970 | 3.660 | 3.920 | 297,461 | +0.14(+3.70%) |
Aug 17, 2016 | 3.750 | 3.850 | 3.740 | 3.780 | 138,117 | +0.07(+1.89%) |
Aug 16, 2016 | 3.680 | 3.740 | 3.630 | 3.710 | 12,042 | +0.02(+0.54%) |
Aug 15, 2016 | 3.630 | 3.690 | 3.600 | 3.690 | 34,996 | +0.10(+2.79%) |
Aug 12, 2016 | 3.600 | 3.630 | 3.520 | 3.590 | 29,295 | +0.04(+1.13%) |
Aug 11, 2016 | 3.700 | 3.700 | 3.510 | 3.550 | 20,890 | -0.18(-4.83%) |
Aug 10, 2016 | 3.720 | 3.740 | 3.620 | 3.730 | 17,965 | +0.04(+1.08%) |
Aug 09, 2016 | 3.630 | 3.720 | 3.583 | 3.690 | 20,638 | +0.09(+2.50%) |
Aug 08, 2016 | 3.530 | 3.640 | 3.530 | 3.600 | 5,423 | +0.09(+2.56%) |
Aug 05, 2016 | 3.460 | 3.590 | 3.460 | 3.510 | 19,135 | +0.04(+1.18%) |
Aug 04, 2016 | 3.491 | 3.520 | 3.410 | 3.469 | 39,886 | -0.05(-1.44%) |
Aug 03, 2016 | 3.530 | 3.550 | 3.500 | 3.520 | 10,015 | +0.03(+0.86%) |
Aug 02, 2016 | 3.540 | 3.630 | 3.490 | 3.490 | 27,698 | -0.06(-1.69%) |
Aug 01, 2016 | 3.500 | 3.580 | 3.500 | 3.550 | 12,814 | +0.04(+1.14%) |
Jul 29, 2016 | 3.570 | 3.580 | 3.500 | 3.510 | 13,038 | -0.04(-1.13%) |
Jul 28, 2016 | 3.720 | 3.720 | 3.510 | 3.550 | 18,436 | -0.12(-3.26%) |
Jul 27, 2016 | 3.670 | 3.760 | 3.640 | 3.670 | 3,658 | +0.00(+0.04%) |
Jul 26, 2016 | 3.680 | 3.830 | 3.650 | 3.668 | 104,780 | -0.02(-0.60%) |
Jul 25, 2016 | 3.739 | 3.739 | 3.630 | 3.690 | 6,369 | +0.01(+0.27%) |
Jul 22, 2016 | 3.690 | 3.740 | 3.640 | 3.680 | 16,400 | -0.02(-0.54%) |
Jul 21, 2016 | 3.670 | 3.720 | 3.660 | 3.700 | 17,664 | +0.06(+1.65%) |
Jul 20, 2016 | 3.600 | 3.680 | 3.600 | 3.640 | 19,147 | -0.01(-0.27%) |
Jul 19, 2016 | 3.670 | 3.690 | 3.591 | 3.650 | 11,141 | -0.05(-1.35%) |
Jul 18, 2016 | 3.700 | 3.710 | 3.677 | 3.700 | 6,351 | +0.01(+0.27%) |
Jul 15, 2016 | 3.720 | 3.740 | 3.550 | 3.690 | 47,237 | +0.02(+0.54%) |
Jul 14, 2016 | 3.600 | 3.740 | 3.600 | 3.670 | 61,233 | +0.10(+2.80%) |
Jul 13, 2016 | 3.450 | 3.580 | 3.450 | 3.570 | 33,886 | +0.09(+2.59%) |
Jul 12, 2016 | 3.550 | 3.560 | 3.450 | 3.480 | 66,950 | -0.01(-0.29%) |
Jul 11, 2016 | 3.400 | 3.640 | 3.400 | 3.490 | 91,218 | +0.14(+4.18%) |
Jul 08, 2016 | 3.320 | 3.390 | 3.230 | 3.350 | 28,447 | +0.12(+3.72%) |
Jul 07, 2016 | 3.210 | 3.280 | 3.210 | 3.230 | 36,882 | +0.05(+1.57%) |
Jul 05, 2016 | 3.170 | 3.190 | 3.160 | 3.180 | 50,583 | -0.02(-0.63%) |