Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.000 | 3.720 | 2.930 | 3.010 | 31,666,924 | +0.37(+14.02%) |
Sep 29, 2016 | 2.590 | 2.660 | 2.420 | 2.640 | 2,281,275 | +0.22(+9.10%) |
Sep 28, 2016 | 2.430 | 2.440 | 2.370 | 2.420 | 453,767 | +0.02(+0.83%) |
Sep 27, 2016 | 2.420 | 2.450 | 2.320 | 2.400 | 428,827 | +0.01(+0.42%) |
Sep 26, 2016 | 2.430 | 2.465 | 2.350 | 2.390 | 691,329 | -0.01(-0.42%) |
Sep 23, 2016 | 2.300 | 2.405 | 2.300 | 2.400 | 2,420,502 | +0.12(+5.15%) |
Sep 22, 2016 | 2.130 | 2.300 | 2.130 | 2.283 | 1,349,524 | +0.15(+7.15%) |
Sep 21, 2016 | 2.160 | 2.180 | 2.100 | 2.130 | 366,695 | +0.01(+0.48%) |
Sep 20, 2016 | 2.100 | 2.150 | 2.089 | 2.120 | 488,347 | +0.05(+2.42%) |
Sep 19, 2016 | 2.080 | 2.120 | 2.045 | 2.070 | 308,291 | +0.01(+0.49%) |
Sep 16, 2016 | 2.060 | 2.070 | 2.000 | 2.060 | 306,947 | +0.01(+0.49%) |
Sep 15, 2016 | 2.010 | 2.080 | 2.010 | 2.050 | 313,796 | +0.01(+0.49%) |
Sep 14, 2016 | 2.100 | 2.100 | 1.970 | 2.040 | 462,558 | -0.05(-2.39%) |
Sep 13, 2016 | 2.200 | 2.200 | 2.020 | 2.090 | 733,391 | -0.06(-2.79%) |
Sep 12, 2016 | 2.160 | 2.200 | 2.105 | 2.150 | 589,791 | +0.00(+0.00%) |
Sep 09, 2016 | 2.200 | 2.200 | 2.100 | 2.150 | 575,953 | +0.00(+0.00%) |
Sep 08, 2016 | 2.140 | 2.190 | 2.120 | 2.150 | 780,669 | +0.05(+2.38%) |
Sep 07, 2016 | 2.090 | 2.150 | 2.061 | 2.100 | 862,629 | +0.04(+1.94%) |
Sep 06, 2016 | 2.050 | 2.080 | 2.000 | 2.060 | 599,733 | +0.01(+0.49%) |
Sep 02, 2016 | 1.980 | 2.050 | 2.050 | 2.050 | 1,858,100 | +0.10(+5.13%) |
Sep 01, 2016 | 1.980 | 1.990 | 1.880 | 1.950 | 616,037 | +0.01(+0.52%) |
Aug 31, 2016 | 1.950 | 1.990 | 1.930 | 1.940 | 409,974 | -0.01(-0.52%) |
Aug 30, 2016 | 1.940 | 1.970 | 1.920 | 1.950 | 258,495 | +0.01(+0.52%) |
Aug 29, 2016 | 1.980 | 1.980 | 1.910 | 1.940 | 323,611 | -0.01(-0.51%) |
Aug 26, 2016 | 1.960 | 2.020 | 1.930 | 1.950 | 511,180 | -0.03(-1.52%) |
Aug 25, 2016 | 2.050 | 2.080 | 1.950 | 1.980 | 557,923 | -0.05(-2.46%) |
Aug 24, 2016 | 2.170 | 2.200 | 1.930 | 2.030 | 1,182,912 | -0.14(-6.45%) |
Aug 23, 2016 | 2.220 | 2.230 | 2.138 | 2.170 | 553,780 | +0.00(+0.00%) |
Aug 22, 2016 | 2.160 | 2.230 | 2.010 | 2.170 | 999,900 | +0.02(+0.93%) |
Aug 19, 2016 | 2.270 | 2.320 | 2.090 | 2.150 | 1,643,021 | -0.11(-4.87%) |
Aug 18, 2016 | 2.410 | 2.470 | 2.260 | 2.260 | 2,202,643 | -0.18(-7.38%) |
Aug 17, 2016 | 2.640 | 2.730 | 2.400 | 2.440 | 7,431,682 | +0.13(+5.63%) |
Aug 16, 2016 | 2.050 | 2.730 | 1.900 | 2.310 | 17,879,560 | +0.50(+27.62%) |
Aug 15, 2016 | 2.180 | 2.200 | 1.738 | 1.810 | 11,875,737 | -2.28(-55.75%) |
Aug 12, 2016 | 4.260 | 4.340 | 3.610 | 4.090 | 295,300 | -0.17(-3.99%) |
Aug 11, 2016 | 4.210 | 4.490 | 4.140 | 4.260 | 339,803 | +0.14(+3.40%) |
Aug 10, 2016 | 3.670 | 4.150 | 3.670 | 4.120 | 386,142 | +0.46(+12.57%) |
Aug 09, 2016 | 3.600 | 3.780 | 3.546 | 3.660 | 133,277 | -0.01(-0.27%) |
Aug 08, 2016 | 3.550 | 3.700 | 3.520 | 3.670 | 265,074 | +0.07(+1.94%) |
Aug 05, 2016 | 3.600 | 3.600 | 3.450 | 3.600 | 199,951 | +0.10(+2.86%) |
Aug 04, 2016 | 3.490 | 3.500 | 3.390 | 3.500 | 128,623 | +0.05(+1.45%) |
Aug 03, 2016 | 3.500 | 3.500 | 3.440 | 3.450 | 89,626 | -0.01(-0.29%) |
Aug 02, 2016 | 3.520 | 3.520 | 3.330 | 3.460 | 82,442 | -0.14(-3.89%) |
Aug 01, 2016 | 3.530 | 3.600 | 3.470 | 3.600 | 258,511 | +0.20(+5.86%) |
Jul 29, 2016 | 3.050 | 3.440 | 3.000 | 3.401 | 320,551 | +0.35(+11.50%) |
Jul 28, 2016 | 3.001 | 3.050 | 2.982 | 3.050 | 21,347 | +0.03(+0.99%) |
Jul 27, 2016 | 3.000 | 3.050 | 2.950 | 3.020 | 39,670 | +0.03(+1.01%) |
Jul 26, 2016 | 3.040 | 3.040 | 2.950 | 2.990 | 43,007 | -0.04(-1.32%) |
Jul 25, 2016 | 3.050 | 3.050 | 3.019 | 3.030 | 19,167 | +0.00(+0.00%) |
Jul 22, 2016 | 3.050 | 3.060 | 3.013 | 3.030 | 88,708 | +0.00(+0.00%) |
Jul 21, 2016 | 2.990 | 3.040 | 2.990 | 3.030 | 19,190 | +0.01(+0.33%) |
Jul 20, 2016 | 3.050 | 3.050 | 3.020 | 3.020 | 17,609 | -0.02(-0.66%) |
Jul 19, 2016 | 3.000 | 3.050 | 3.000 | 3.040 | 17,223 | +0.02(+0.66%) |
Jul 18, 2016 | 3.010 | 3.040 | 2.990 | 3.020 | 46,678 | -0.02(-0.66%) |
Jul 15, 2016 | 3.050 | 3.050 | 3.010 | 3.040 | 22,957 | -0.05(-1.62%) |
Jul 14, 2016 | 3.038 | 3.100 | 3.000 | 3.090 | 31,326 | +0.00(+0.16%) |
Jul 13, 2016 | 3.080 | 3.100 | 2.984 | 3.085 | 39,602 | +0.00(+0.16%) |
Jul 12, 2016 | 3.043 | 3.100 | 3.030 | 3.080 | 27,228 | +0.01(+0.33%) |
Jul 11, 2016 | 3.100 | 3.100 | 2.900 | 3.070 | 65,056 | -0.03(-0.97%) |
Jul 08, 2016 | 3.100 | 3.090 | 3.090 | 3.100 | 49,773 | +0.01(+0.32%) |
Jul 07, 2016 | 3.100 | 3.270 | 3.060 | 3.090 | 131,690 | +0.16(+5.46%) |
Jul 05, 2016 | 3.000 | 3.010 | 2.910 | 2.930 | 76,579 | -0.07(-2.33%) |