Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.350 | 3.350 | 3.243 | 3.290 | 59,403 | -0.07(-2.08%) |
Sep 29, 2016 | 3.270 | 3.360 | 3.210 | 3.360 | 93,061 | +0.12(+3.70%) |
Sep 28, 2016 | 3.260 | 3.300 | 3.240 | 3.240 | 55,633 | -0.05(-1.52%) |
Sep 27, 2016 | 3.250 | 3.310 | 3.239 | 3.290 | 24,827 | +0.04(+1.23%) |
Sep 26, 2016 | 3.350 | 3.350 | 3.250 | 3.250 | 50,639 | -0.11(-3.27%) |
Sep 23, 2016 | 3.310 | 3.400 | 3.290 | 3.360 | 73,583 | +0.00(+0.00%) |
Sep 22, 2016 | 3.440 | 3.490 | 3.300 | 3.360 | 73,401 | -0.06(-1.75%) |
Sep 21, 2016 | 3.430 | 3.452 | 3.380 | 3.420 | 45,577 | +0.04(+1.18%) |
Sep 20, 2016 | 3.500 | 3.500 | 3.370 | 3.380 | 59,563 | -0.08(-2.31%) |
Sep 19, 2016 | 3.500 | 3.550 | 3.440 | 3.460 | 85,770 | -0.05(-1.42%) |
Sep 16, 2016 | 3.470 | 3.520 | 3.470 | 3.510 | 72,635 | +0.06(+1.74%) |
Sep 15, 2016 | 3.360 | 3.480 | 3.321 | 3.450 | 47,107 | +0.07(+2.07%) |
Sep 14, 2016 | 3.400 | 3.440 | 3.340 | 3.380 | 87,765 | -0.02(-0.59%) |
Sep 13, 2016 | 3.380 | 3.540 | 3.360 | 3.400 | 111,932 | +0.03(+0.89%) |
Sep 12, 2016 | 3.380 | 3.400 | 3.280 | 3.370 | 147,887 | -0.03(-0.88%) |
Sep 09, 2016 | 3.340 | 3.600 | 3.340 | 3.400 | 171,681 | +0.00(+0.00%) |
Sep 08, 2016 | 3.600 | 3.600 | 3.340 | 3.400 | 247,605 | -0.21(-5.82%) |
Sep 07, 2016 | 3.720 | 3.720 | 3.530 | 3.610 | 84,326 | -0.09(-2.43%) |
Sep 06, 2016 | 3.780 | 3.790 | 3.660 | 3.700 | 134,426 | -0.03(-0.80%) |
Sep 02, 2016 | 3.680 | 3.730 | 3.730 | 3.730 | 42,900 | +0.06(+1.63%) |
Sep 01, 2016 | 3.750 | 3.790 | 3.640 | 3.670 | 91,018 | -0.07(-1.87%) |
Aug 31, 2016 | 3.720 | 3.810 | 3.610 | 3.740 | 103,938 | +0.04(+1.08%) |
Aug 30, 2016 | 3.720 | 3.840 | 3.690 | 3.700 | 221,176 | +0.05(+1.37%) |
Aug 29, 2016 | 3.530 | 3.670 | 3.530 | 3.650 | 198,117 | +0.17(+4.89%) |
Aug 26, 2016 | 3.390 | 3.600 | 3.390 | 3.480 | 244,439 | +0.11(+3.26%) |
Aug 25, 2016 | 3.510 | 3.510 | 3.275 | 3.370 | 241,382 | -0.19(-5.34%) |
Aug 24, 2016 | 3.630 | 3.645 | 3.370 | 3.560 | 144,479 | -0.07(-1.93%) |
Aug 23, 2016 | 3.690 | 3.750 | 3.610 | 3.630 | 355,215 | -0.06(-1.63%) |
Aug 22, 2016 | 4.220 | 4.240 | 3.500 | 3.690 | 908,489 | -0.60(-13.99%) |
Aug 19, 2016 | 4.210 | 4.350 | 4.210 | 4.290 | 115,057 | +0.10(+2.39%) |
Aug 18, 2016 | 4.180 | 4.200 | 4.100 | 4.190 | 79,589 | +0.03(+0.72%) |
Aug 17, 2016 | 4.180 | 4.220 | 3.980 | 4.160 | 118,001 | -0.04(-0.95%) |
Aug 16, 2016 | 3.990 | 4.240 | 3.950 | 4.200 | 281,544 | +0.22(+5.53%) |
Aug 15, 2016 | 4.050 | 4.070 | 3.880 | 3.980 | 199,315 | -0.02(-0.50%) |
Aug 12, 2016 | 3.950 | 4.100 | 3.920 | 4.000 | 101,099 | +0.04(+1.01%) |
Aug 11, 2016 | 3.940 | 4.050 | 3.870 | 3.960 | 100,837 | +0.11(+2.86%) |
Aug 10, 2016 | 3.940 | 3.960 | 3.750 | 3.850 | 188,430 | -0.11(-2.78%) |
Aug 09, 2016 | 3.900 | 4.098 | 3.670 | 3.960 | 137,310 | +0.17(+4.49%) |
Aug 08, 2016 | 3.830 | 3.900 | 3.750 | 3.790 | 123,265 | -0.04(-1.04%) |
Aug 05, 2016 | 3.830 | 3.980 | 3.790 | 3.830 | 64,558 | +0.03(+0.79%) |
Aug 04, 2016 | 3.810 | 3.926 | 3.750 | 3.800 | 76,170 | +0.01(+0.26%) |
Aug 03, 2016 | 3.480 | 3.810 | 3.480 | 3.790 | 135,430 | +0.31(+8.91%) |
Aug 02, 2016 | 3.910 | 3.940 | 3.470 | 3.480 | 326,744 | -0.47(-11.90%) |
Aug 01, 2016 | 4.060 | 4.070 | 3.910 | 3.950 | 136,529 | -0.14(-3.42%) |
Jul 29, 2016 | 4.150 | 4.190 | 4.060 | 4.090 | 40,668 | -0.06(-1.45%) |
Jul 28, 2016 | 4.120 | 4.160 | 3.980 | 4.150 | 129,156 | +0.00(+0.00%) |
Jul 27, 2016 | 4.140 | 4.200 | 4.070 | 4.150 | 51,358 | +0.00(+0.00%) |
Jul 26, 2016 | 4.250 | 4.260 | 4.140 | 4.150 | 36,115 | -0.08(-1.89%) |
Jul 25, 2016 | 4.180 | 4.230 | 4.100 | 4.230 | 77,032 | +0.02(+0.48%) |
Jul 22, 2016 | 4.250 | 4.300 | 4.210 | 4.210 | 50,676 | -0.01(-0.24%) |
Jul 21, 2016 | 4.280 | 4.330 | 4.220 | 4.220 | 35,635 | -0.06(-1.40%) |
Jul 20, 2016 | 4.310 | 4.330 | 4.210 | 4.280 | 56,464 | +0.03(+0.71%) |
Jul 19, 2016 | 4.140 | 4.290 | 4.140 | 4.250 | 55,113 | +0.08(+1.92%) |
Jul 18, 2016 | 4.200 | 4.200 | 4.137 | 4.170 | 53,780 | -0.02(-0.48%) |
Jul 15, 2016 | 4.190 | 4.290 | 4.130 | 4.190 | 115,012 | +0.00(+0.00%) |
Jul 14, 2016 | 4.300 | 4.350 | 4.170 | 4.190 | 86,577 | -0.10(-2.33%) |
Jul 13, 2016 | 4.360 | 4.428 | 4.270 | 4.290 | 110,289 | -0.07(-1.61%) |
Jul 12, 2016 | 4.430 | 4.470 | 4.350 | 4.360 | 169,933 | -0.07(-1.58%) |
Jul 11, 2016 | 4.200 | 4.490 | 4.181 | 4.430 | 297,329 | +0.26(+6.24%) |
Jul 08, 2016 | 3.990 | 4.200 | 4.000 | 4.170 | 149,972 | +0.17(+4.25%) |
Jul 07, 2016 | 3.960 | 4.000 | 3.891 | 4.000 | 64,371 | -0.12(-2.91%) |
Jul 05, 2016 | 4.040 | 4.200 | 4.000 | 4.120 | 165,008 | +0.14(+3.52%) |