Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.830 | 3.890 | 3.500 | 3.630 | 1,542,431 | -0.12(-3.20%) |
Sep 29, 2016 | 4.000 | 4.000 | 3.700 | 3.750 | 3,360,509 | -0.38(-9.20%) |
Sep 28, 2016 | 4.050 | 4.880 | 4.000 | 4.130 | 27,096,660 | +0.99(+31.53%) |
Sep 27, 2016 | 3.200 | 3.210 | 3.060 | 3.140 | 844,062 | -0.01(-0.32%) |
Sep 26, 2016 | 3.130 | 3.190 | 3.010 | 3.150 | 1,073,727 | +0.04(+1.29%) |
Sep 23, 2016 | 3.220 | 3.240 | 3.020 | 3.110 | 2,111,791 | -0.17(-5.18%) |
Sep 22, 2016 | 3.000 | 3.540 | 2.900 | 3.280 | 11,342,634 | +0.67(+25.67%) |
Sep 21, 2016 | 2.640 | 2.660 | 2.430 | 2.610 | 653,735 | -0.03(-1.14%) |
Sep 20, 2016 | 2.970 | 2.970 | 2.610 | 2.640 | 761,796 | +0.04(+1.54%) |
Sep 19, 2016 | 2.500 | 2.600 | 2.500 | 2.600 | 366,124 | +0.09(+3.59%) |
Sep 16, 2016 | 2.500 | 2.560 | 2.460 | 2.510 | 378,057 | +0.01(+0.40%) |
Sep 15, 2016 | 2.560 | 2.578 | 2.450 | 2.500 | 403,379 | -0.05(-1.96%) |
Sep 14, 2016 | 2.610 | 2.646 | 2.510 | 2.550 | 539,155 | -0.03(-1.16%) |
Sep 13, 2016 | 3.010 | 3.018 | 2.480 | 2.580 | 1,755,191 | -0.43(-14.29%) |
Sep 12, 2016 | 3.010 | 3.080 | 3.010 | 3.010 | 620,459 | +0.00(+0.00%) |
Sep 09, 2016 | 3.050 | 3.090 | 3.010 | 3.010 | 398,983 | -0.05(-1.63%) |
Sep 08, 2016 | 3.050 | 3.090 | 3.031 | 3.060 | 163,142 | +0.00(+0.00%) |
Sep 07, 2016 | 3.040 | 3.100 | 3.030 | 3.060 | 262,827 | +0.02(+0.66%) |
Sep 06, 2016 | 3.040 | 3.060 | 3.010 | 3.040 | 353,972 | -0.01(-0.33%) |
Sep 02, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 270,600 | +0.02(+0.66%) |
Sep 01, 2016 | 3.100 | 3.210 | 3.010 | 3.030 | 737,215 | -0.03(-0.98%) |
Aug 31, 2016 | 3.050 | 3.080 | 3.030 | 3.060 | 343,817 | +0.01(+0.33%) |
Aug 30, 2016 | 3.040 | 3.140 | 3.040 | 3.050 | 249,853 | +0.01(+0.33%) |
Aug 29, 2016 | 3.060 | 3.078 | 3.030 | 3.040 | 425,421 | +0.00(+0.00%) |
Aug 26, 2016 | 3.150 | 3.160 | 3.000 | 3.040 | 788,642 | -0.10(-3.18%) |
Aug 25, 2016 | 3.150 | 3.199 | 3.130 | 3.140 | 460,286 | -0.04(-1.26%) |
Aug 24, 2016 | 3.280 | 3.330 | 3.150 | 3.180 | 531,354 | -0.08(-2.45%) |
Aug 23, 2016 | 3.210 | 3.320 | 3.180 | 3.260 | 248,127 | +0.05(+1.56%) |
Aug 22, 2016 | 3.250 | 3.260 | 3.170 | 3.210 | 260,057 | +0.00(+0.00%) |
Aug 19, 2016 | 3.300 | 3.350 | 3.210 | 3.210 | 406,203 | -0.11(-3.31%) |
Aug 18, 2016 | 3.240 | 3.429 | 3.150 | 3.320 | 440,700 | +0.06(+1.84%) |
Aug 17, 2016 | 3.300 | 3.370 | 3.140 | 3.260 | 481,328 | -0.06(-1.81%) |
Aug 16, 2016 | 3.510 | 3.510 | 3.300 | 3.320 | 527,902 | -0.22(-6.21%) |
Aug 15, 2016 | 3.790 | 3.880 | 3.390 | 3.540 | 1,471,677 | -0.16(-4.32%) |
Aug 12, 2016 | 3.230 | 3.780 | 3.100 | 3.700 | 3,538,184 | +0.68(+22.52%) |
Aug 11, 2016 | 3.100 | 3.160 | 3.000 | 3.020 | 691,562 | -0.01(-0.33%) |
Aug 10, 2016 | 3.040 | 3.080 | 3.000 | 3.030 | 519,748 | -0.03(-0.98%) |
Aug 09, 2016 | 3.130 | 3.200 | 3.030 | 3.060 | 772,569 | -0.11(-3.47%) |
Aug 08, 2016 | 3.450 | 3.500 | 3.160 | 3.170 | 887,454 | -0.25(-7.31%) |
Aug 05, 2016 | 3.250 | 3.570 | 3.250 | 3.420 | 1,067,734 | +0.04(+1.18%) |
Aug 04, 2016 | 3.140 | 3.580 | 3.110 | 3.380 | 1,675,711 | +0.27(+8.68%) |
Aug 03, 2016 | 3.210 | 3.290 | 2.910 | 3.110 | 1,881,652 | -0.26(-7.72%) |
Aug 02, 2016 | 3.510 | 3.580 | 3.240 | 3.370 | 1,359,123 | -0.24(-6.65%) |
Aug 01, 2016 | 3.900 | 3.970 | 3.560 | 3.610 | 1,326,802 | -0.23(-5.99%) |
Jul 29, 2016 | 3.700 | 4.000 | 3.535 | 3.840 | 3,361,301 | +0.33(+9.40%) |
Jul 28, 2016 | 4.020 | 4.400 | 3.460 | 3.510 | 5,029,875 | -0.95(-21.30%) |
Jul 27, 2016 | 7.550 | 7.600 | 4.080 | 4.460 | 10,414,473 | -3.03(-40.45%) |
Jul 26, 2016 | 7.540 | 7.610 | 7.090 | 7.490 | 1,046,100 | +0.03(+0.40%) |
Jul 25, 2016 | 7.450 | 7.820 | 7.180 | 7.460 | 1,776,576 | +0.60(+8.75%) |
Jul 22, 2016 | 7.100 | 7.370 | 6.750 | 6.860 | 987,258 | -0.25(-3.52%) |
Jul 21, 2016 | 7.120 | 7.320 | 7.000 | 7.110 | 695,686 | -0.05(-0.70%) |
Jul 20, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 515,344 | +0.16(+2.29%) |
Jul 19, 2016 | 7.410 | 7.660 | 6.900 | 7.000 | 1,025,235 | -0.37(-5.02%) |
Jul 18, 2016 | 7.050 | 7.490 | 7.000 | 7.370 | 898,480 | +0.31(+4.39%) |
Jul 15, 2016 | 6.800 | 7.170 | 6.700 | 7.060 | 783,633 | +0.26(+3.82%) |
Jul 14, 2016 | 7.000 | 7.070 | 6.620 | 6.800 | 1,282,058 | -0.30(-4.23%) |
Jul 13, 2016 | 7.440 | 7.600 | 7.060 | 7.100 | 1,177,831 | -0.52(-6.82%) |
Jul 12, 2016 | 7.480 | 7.840 | 7.100 | 7.620 | 1,650,484 | -0.11(-1.42%) |
Jul 11, 2016 | 7.650 | 8.300 | 7.430 | 7.730 | 2,398,376 | +0.15(+1.98%) |
Jul 08, 2016 | 6.910 | 8.000 | 6.940 | 7.580 | 1,958,452 | +0.64(+9.22%) |
Jul 07, 2016 | 6.370 | 6.990 | 6.300 | 6.940 | 1,138,778 | +0.68(+10.86%) |
Jul 05, 2016 | 5.800 | 6.470 | 5.660 | 6.260 | 1,040,800 | +0.37(+6.28%) |