Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.570 | 3.700 | 3.520 | 3.670 | 795,820 | +0.10(+2.80%) |
Sep 29, 2016 | 3.700 | 3.750 | 3.510 | 3.570 | 1,600,668 | -0.13(-3.51%) |
Sep 28, 2016 | 3.420 | 3.720 | 3.400 | 3.700 | 2,703,253 | +0.27(+7.87%) |
Sep 27, 2016 | 3.390 | 3.480 | 3.350 | 3.430 | 1,250,639 | +0.02(+0.59%) |
Sep 26, 2016 | 3.380 | 3.460 | 3.350 | 3.410 | 683,304 | -0.03(-0.87%) |
Sep 23, 2016 | 3.460 | 3.500 | 3.390 | 3.440 | 598,726 | -0.01(-0.29%) |
Sep 22, 2016 | 3.520 | 3.520 | 3.390 | 3.450 | 829,086 | -0.03(-0.86%) |
Sep 21, 2016 | 3.500 | 3.520 | 3.360 | 3.480 | 933,705 | -0.02(-0.57%) |
Sep 20, 2016 | 3.400 | 3.520 | 3.400 | 3.500 | 782,293 | +0.08(+2.34%) |
Sep 19, 2016 | 3.530 | 3.565 | 3.395 | 3.420 | 681,014 | -0.08(-2.29%) |
Sep 16, 2016 | 3.560 | 3.590 | 3.420 | 3.500 | 1,807,745 | +0.05(+1.45%) |
Sep 15, 2016 | 3.430 | 3.490 | 3.360 | 3.450 | 1,149,953 | +0.04(+1.17%) |
Sep 14, 2016 | 3.330 | 3.420 | 3.300 | 3.410 | 861,337 | +0.07(+2.10%) |
Sep 13, 2016 | 3.400 | 3.445 | 3.280 | 3.340 | 548,636 | -0.07(-2.05%) |
Sep 12, 2016 | 3.270 | 3.410 | 3.200 | 3.410 | 1,033,034 | +0.12(+3.65%) |
Sep 09, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 1,132,105 | -0.13(-3.80%) |
Sep 08, 2016 | 3.300 | 3.500 | 3.280 | 3.420 | 1,560,527 | +0.09(+2.70%) |
Sep 07, 2016 | 3.360 | 3.440 | 3.290 | 3.330 | 1,284,816 | -0.06(-1.77%) |
Sep 06, 2016 | 3.400 | 3.460 | 3.350 | 3.390 | 1,265,257 | -0.01(-0.29%) |
Sep 02, 2016 | 3.570 | 3.400 | 3.400 | 3.400 | 1,940,400 | -0.05(-1.45%) |
Sep 01, 2016 | 3.370 | 3.500 | 3.230 | 3.450 | 4,182,775 | +0.08(+2.37%) |
Aug 31, 2016 | 3.760 | 3.830 | 3.310 | 3.370 | 12,765,378 | -0.56(-14.25%) |
Aug 30, 2016 | 3.260 | 4.040 | 3.250 | 3.930 | 55,756,152 | +1.29(+48.86%) |
Aug 29, 2016 | 2.610 | 2.740 | 2.550 | 2.640 | 1,835,900 | +0.03(+1.15%) |
Aug 26, 2016 | 2.720 | 2.745 | 2.570 | 2.610 | 851,661 | -0.09(-3.33%) |
Aug 25, 2016 | 2.670 | 2.800 | 2.600 | 2.700 | 697,475 | +0.02(+0.75%) |
Aug 24, 2016 | 2.900 | 2.910 | 2.640 | 2.680 | 646,418 | -0.20(-6.94%) |
Aug 23, 2016 | 2.800 | 2.990 | 2.760 | 2.880 | 805,930 | +0.07(+2.49%) |
Aug 22, 2016 | 2.900 | 2.900 | 2.780 | 2.810 | 461,933 | -0.09(-3.10%) |
Aug 19, 2016 | 2.940 | 2.950 | 2.870 | 2.900 | 767,891 | -0.05(-1.69%) |
Aug 18, 2016 | 2.880 | 2.990 | 2.840 | 2.950 | 1,348,218 | +0.09(+3.15%) |
Aug 17, 2016 | 2.740 | 2.930 | 2.680 | 2.860 | 1,111,202 | +0.12(+4.38%) |
Aug 16, 2016 | 2.870 | 2.885 | 2.740 | 2.740 | 908,360 | -0.13(-4.53%) |
Aug 15, 2016 | 2.820 | 2.940 | 2.800 | 2.870 | 664,570 | +0.06(+2.14%) |
Aug 12, 2016 | 2.810 | 2.830 | 2.720 | 2.810 | 751,432 | +0.00(+0.00%) |
Aug 11, 2016 | 2.780 | 2.890 | 2.730 | 2.810 | 1,124,682 | +0.03(+1.08%) |
Aug 10, 2016 | 2.950 | 2.950 | 2.760 | 2.780 | 918,497 | -0.17(-5.76%) |
Aug 09, 2016 | 2.990 | 3.010 | 2.900 | 2.950 | 649,905 | -0.02(-0.67%) |
Aug 08, 2016 | 3.080 | 3.120 | 2.880 | 2.970 | 861,073 | -0.11(-3.57%) |
Aug 05, 2016 | 2.910 | 3.200 | 2.860 | 3.080 | 1,703,176 | +0.16(+5.48%) |
Aug 04, 2016 | 2.950 | 2.980 | 2.750 | 2.920 | 1,844,704 | +0.05(+1.74%) |
Aug 03, 2016 | 2.790 | 2.890 | 2.650 | 2.870 | 3,542,091 | +0.35(+13.89%) |
Aug 02, 2016 | 2.530 | 2.600 | 2.460 | 2.520 | 822,023 | +0.01(+0.40%) |
Aug 01, 2016 | 2.350 | 2.590 | 2.296 | 2.510 | 1,265,046 | +0.22(+9.61%) |
Jul 29, 2016 | 2.340 | 2.365 | 2.220 | 2.290 | 390,756 | -0.05(-2.14%) |
Jul 28, 2016 | 2.370 | 2.410 | 2.320 | 2.340 | 229,530 | -0.02(-0.85%) |
Jul 27, 2016 | 2.280 | 2.380 | 2.260 | 2.360 | 475,733 | +0.09(+3.96%) |
Jul 26, 2016 | 2.260 | 2.290 | 2.220 | 2.270 | 269,824 | +0.03(+1.34%) |
Jul 25, 2016 | 2.290 | 2.290 | 2.210 | 2.240 | 259,531 | -0.02(-0.88%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.200 | 2.260 | 446,547 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.325 | 2.180 | 2.230 | 855,422 | -0.02(-0.89%) |
Jul 20, 2016 | 2.250 | 2.270 | 2.217 | 2.250 | 448,713 | +0.02(+0.90%) |
Jul 19, 2016 | 2.240 | 2.270 | 2.140 | 2.230 | 666,039 | +0.00(+0.00%) |
Jul 18, 2016 | 2.200 | 2.250 | 2.170 | 2.230 | 437,053 | +0.05(+2.29%) |
Jul 15, 2016 | 2.150 | 2.190 | 2.090 | 2.180 | 165,010 | +0.05(+2.35%) |
Jul 14, 2016 | 2.190 | 2.200 | 2.050 | 2.130 | 566,474 | -0.06(-2.74%) |
Jul 13, 2016 | 2.380 | 2.399 | 2.150 | 2.190 | 490,048 | -0.06(-2.67%) |
Jul 12, 2016 | 2.230 | 2.270 | 2.175 | 2.250 | 419,946 | +0.04(+1.81%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.180 | 2.210 | 503,497 | -0.04(-1.78%) |
Jul 08, 2016 | 2.230 | 2.210 | 2.210 | 2.250 | 347,360 | +0.04(+1.81%) |
Jul 07, 2016 | 2.290 | 2.380 | 2.195 | 2.210 | 554,443 | -0.04(-1.78%) |
Jul 05, 2016 | 2.200 | 2.260 | 2.140 | 2.250 | 410,181 | +0.05(+2.27%) |