Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.540 | 4.760 | 4.500 | 4.520 | 50,303 | -0.06(-1.31%) |
Sep 29, 2016 | 4.790 | 4.940 | 4.500 | 4.580 | 57,788 | -0.22(-4.58%) |
Sep 28, 2016 | 4.880 | 4.904 | 4.750 | 4.800 | 41,685 | -0.08(-1.64%) |
Sep 27, 2016 | 5.000 | 5.000 | 4.450 | 4.880 | 96,919 | -0.15(-2.98%) |
Sep 26, 2016 | 4.740 | 5.190 | 4.740 | 5.030 | 90,554 | +0.33(+7.02%) |
Sep 23, 2016 | 5.310 | 5.424 | 4.630 | 4.700 | 163,889 | -0.61(-11.49%) |
Sep 22, 2016 | 5.250 | 5.450 | 5.200 | 5.310 | 213,715 | +0.12(+2.31%) |
Sep 21, 2016 | 4.950 | 5.250 | 4.950 | 5.190 | 169,919 | +0.38(+7.90%) |
Sep 20, 2016 | 4.520 | 5.490 | 4.520 | 4.810 | 375,099 | +0.25(+5.48%) |
Sep 19, 2016 | 4.500 | 4.810 | 4.270 | 4.560 | 222,069 | +0.50(+12.32%) |
Sep 16, 2016 | 3.850 | 4.410 | 3.750 | 4.060 | 261,550 | +0.30(+7.98%) |
Sep 15, 2016 | 3.750 | 3.830 | 3.670 | 3.760 | 42,502 | +0.04(+1.08%) |
Sep 14, 2016 | 3.750 | 3.810 | 3.660 | 3.720 | 44,912 | +0.14(+3.91%) |
Sep 13, 2016 | 3.600 | 3.800 | 3.580 | 3.580 | 16,187 | -0.04(-1.10%) |
Sep 12, 2016 | 3.600 | 3.700 | 3.600 | 3.620 | 45,555 | +0.02(+0.56%) |
Sep 09, 2016 | 3.540 | 3.990 | 3.540 | 3.600 | 69,979 | +0.22(+6.51%) |
Sep 08, 2016 | 3.410 | 3.530 | 3.360 | 3.380 | 16,584 | -0.03(-0.88%) |
Sep 07, 2016 | 3.600 | 3.620 | 3.410 | 3.410 | 59,731 | -0.19(-5.28%) |
Sep 06, 2016 | 4.020 | 4.020 | 3.560 | 3.600 | 70,753 | -0.45(-11.11%) |
Sep 02, 2016 | 4.050 | 4.050 | 4.050 | 4.050 | 19,400 | +0.00(+0.00%) |
Sep 01, 2016 | 4.300 | 4.330 | 4.010 | 4.050 | 49,542 | -0.15(-3.57%) |
Aug 31, 2016 | 4.040 | 4.315 | 3.990 | 4.200 | 76,353 | +0.21(+5.26%) |
Aug 30, 2016 | 3.639 | 4.410 | 3.600 | 3.990 | 191,173 | +0.59(+17.35%) |
Aug 29, 2016 | 3.220 | 3.520 | 3.000 | 3.400 | 164,366 | +0.36(+11.84%) |
Aug 26, 2016 | 3.080 | 3.080 | 3.000 | 3.040 | 29,163 | +0.04(+1.33%) |
Aug 25, 2016 | 3.150 | 3.150 | 2.910 | 3.000 | 53,634 | +0.03(+1.01%) |
Aug 24, 2016 | 3.340 | 3.340 | 2.960 | 2.970 | 76,644 | -0.09(-2.94%) |
Aug 23, 2016 | 2.920 | 3.250 | 2.920 | 3.060 | 37,964 | +0.08(+2.68%) |
Aug 22, 2016 | 2.750 | 3.020 | 2.690 | 2.980 | 45,379 | +0.23(+8.36%) |
Aug 19, 2016 | 3.010 | 3.018 | 2.690 | 2.750 | 38,211 | -0.25(-8.33%) |
Aug 18, 2016 | 3.200 | 3.200 | 2.950 | 3.000 | 14,699 | +0.01(+0.33%) |
Aug 17, 2016 | 3.120 | 3.194 | 2.980 | 2.990 | 18,992 | +0.01(+0.34%) |
Aug 16, 2016 | 3.350 | 3.350 | 2.980 | 2.980 | 42,466 | -0.22(-6.88%) |
Aug 15, 2016 | 3.340 | 3.570 | 3.160 | 3.200 | 57,199 | -0.10(-3.03%) |
Aug 12, 2016 | 3.240 | 3.380 | 3.230 | 3.300 | 25,327 | +0.06(+1.85%) |
Aug 11, 2016 | 3.250 | 3.250 | 3.200 | 3.240 | 2,499 | -0.01(-0.31%) |
Aug 10, 2016 | 3.400 | 3.400 | 3.220 | 3.250 | 8,729 | -0.12(-3.56%) |
Aug 09, 2016 | 3.400 | 3.400 | 3.330 | 3.370 | 14,916 | +0.17(+5.31%) |
Aug 08, 2016 | 3.297 | 3.297 | 3.150 | 3.200 | 18,980 | -0.09(-2.74%) |
Aug 05, 2016 | 3.350 | 3.400 | 3.200 | 3.290 | 34,523 | -0.09(-2.66%) |
Aug 04, 2016 | 3.570 | 3.728 | 3.380 | 3.380 | 49,575 | -0.14(-3.98%) |
Aug 03, 2016 | 3.500 | 3.559 | 3.480 | 3.520 | 12,469 | -0.02(-0.56%) |
Aug 02, 2016 | 3.680 | 3.752 | 3.540 | 3.540 | 14,917 | -0.17(-4.58%) |
Aug 01, 2016 | 3.730 | 3.746 | 3.680 | 3.710 | 10,718 | -0.05(-1.33%) |
Jul 29, 2016 | 3.880 | 3.880 | 3.700 | 3.760 | 8,253 | -0.10(-2.59%) |
Jul 28, 2016 | 3.900 | 3.900 | 3.824 | 3.860 | 14,386 | +0.03(+0.78%) |
Jul 27, 2016 | 3.899 | 3.899 | 3.786 | 3.830 | 4,858 | -0.07(-1.79%) |
Jul 26, 2016 | 3.890 | 3.900 | 3.800 | 3.900 | 8,723 | +0.08(+2.09%) |
Jul 25, 2016 | 3.822 | 3.840 | 3.800 | 3.820 | 3,754 | -0.01(-0.26%) |
Jul 22, 2016 | 3.900 | 3.900 | 3.829 | 3.830 | 14,811 | -0.04(-1.03%) |
Jul 21, 2016 | 3.970 | 4.050 | 3.810 | 3.870 | 27,955 | -0.03(-0.77%) |
Jul 20, 2016 | 3.900 | 3.900 | 3.880 | 3.900 | 6,716 | +0.01(+0.26%) |
Jul 19, 2016 | 3.900 | 3.950 | 3.870 | 3.890 | 7,791 | -0.04(-1.02%) |
Jul 18, 2016 | 3.900 | 3.950 | 3.900 | 3.930 | 1,996 | -0.07(-1.75%) |
Jul 15, 2016 | 4.100 | 4.100 | 3.860 | 4.000 | 16,255 | -0.04(-0.99%) |
Jul 14, 2016 | 3.999 | 4.070 | 3.960 | 4.040 | 6,519 | +0.05(+1.25%) |
Jul 13, 2016 | 4.000 | 4.060 | 3.960 | 3.990 | 12,585 | -0.10(-2.44%) |
Jul 12, 2016 | 3.996 | 4.100 | 3.900 | 4.090 | 13,956 | +0.04(+0.99%) |
Jul 11, 2016 | 4.040 | 4.090 | 3.820 | 4.050 | 15,228 | +0.00(+0.00%) |
Jul 08, 2016 | 3.930 | 4.060 | 3.850 | 4.050 | 24,675 | +0.01(+0.25%) |
Jul 07, 2016 | 3.950 | 4.120 | 3.920 | 4.040 | 21,980 | -0.28(-6.48%) |
Jul 05, 2016 | 3.900 | 4.370 | 3.870 | 4.320 | 20,891 | +0.25(+6.14%) |