Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.306 | 4.467 | 4.238 | 4.416 | 1,104,663 | +0.14(+3.17%) |
Sep 29, 2016 | 4.374 | 4.416 | 4.238 | 4.280 | 668,702 | -0.11(-2.51%) |
Sep 28, 2016 | 4.195 | 4.399 | 4.178 | 4.391 | 618,123 | +0.19(+4.44%) |
Sep 27, 2016 | 4.111 | 4.212 | 4.068 | 4.204 | 508,709 | +0.07(+1.64%) |
Sep 26, 2016 | 4.178 | 4.212 | 4.102 | 4.136 | 523,193 | -0.08(-1.81%) |
Sep 23, 2016 | 4.187 | 4.263 | 4.140 | 4.212 | 507,100 | -0.04(-1.00%) |
Sep 22, 2016 | 4.145 | 4.263 | 4.111 | 4.255 | 574,843 | +0.13(+3.09%) |
Sep 21, 2016 | 4.119 | 4.145 | 4.060 | 4.128 | 356,291 | +0.05(+1.25%) |
Sep 20, 2016 | 4.077 | 4.102 | 4.000 | 4.077 | 344,271 | +0.07(+1.70%) |
Sep 19, 2016 | 4.026 | 4.128 | 3.970 | 4.009 | 431,506 | +0.03(+0.64%) |
Sep 16, 2016 | 3.924 | 3.992 | 3.856 | 3.983 | 1,585,018 | +0.03(+0.64%) |
Sep 15, 2016 | 3.907 | 3.975 | 3.830 | 3.958 | 488,439 | +0.07(+1.75%) |
Sep 14, 2016 | 3.873 | 3.992 | 3.830 | 3.890 | 457,631 | +0.00(+0.00%) |
Sep 13, 2016 | 3.975 | 4.017 | 3.839 | 3.890 | 524,166 | -0.18(-4.38%) |
Sep 12, 2016 | 4.000 | 4.068 | 3.907 | 4.068 | 488,363 | +0.03(+0.84%) |
Sep 09, 2016 | 4.111 | 4.162 | 4.020 | 4.034 | 549,060 | -0.10(-2.46%) |
Sep 08, 2016 | 4.068 | 4.187 | 4.068 | 4.136 | 433,741 | +0.07(+1.67%) |
Sep 07, 2016 | 4.051 | 4.136 | 4.034 | 4.068 | 623,330 | +0.02(+0.42%) |
Sep 06, 2016 | 4.246 | 4.246 | 3.949 | 4.051 | 616,504 | -0.20(-4.60%) |
Sep 02, 2016 | 4.136 | 4.246 | 4.246 | 4.246 | 443,548 | +0.14(+3.52%) |
Sep 01, 2016 | 4.187 | 4.229 | 4.051 | 4.102 | 467,519 | -0.06(-1.43%) |
Aug 31, 2016 | 4.195 | 4.246 | 4.119 | 4.162 | 823,488 | -0.03(-0.61%) |
Aug 30, 2016 | 4.204 | 4.246 | 4.145 | 4.187 | 290,855 | -0.04(-1.00%) |
Aug 29, 2016 | 4.162 | 4.251 | 4.128 | 4.229 | 722,589 | +0.09(+2.26%) |
Aug 26, 2016 | 4.128 | 4.145 | 4.017 | 4.136 | 535,012 | +0.03(+0.62%) |
Aug 25, 2016 | 3.983 | 4.111 | 3.932 | 4.111 | 447,696 | +0.13(+3.20%) |
Aug 24, 2016 | 3.983 | 4.026 | 3.945 | 3.983 | 294,003 | +0.00(+0.00%) |
Aug 23, 2016 | 4.000 | 4.051 | 3.958 | 3.983 | 501,191 | -0.02(-0.42%) |
Aug 22, 2016 | 3.932 | 4.000 | 3.864 | 4.000 | 287,111 | +0.05(+1.29%) |
Aug 19, 2016 | 3.915 | 3.958 | 3.873 | 3.949 | 926,961 | +0.03(+0.87%) |
Aug 18, 2016 | 3.890 | 3.966 | 3.847 | 3.915 | 710,091 | +0.03(+0.66%) |
Aug 17, 2016 | 3.898 | 3.966 | 3.873 | 3.890 | 491,736 | -0.03(-0.87%) |
Aug 16, 2016 | 3.839 | 3.953 | 3.839 | 3.924 | 589,334 | +0.05(+1.32%) |
Aug 15, 2016 | 3.669 | 3.873 | 3.635 | 3.873 | 742,056 | +0.15(+4.11%) |
Aug 12, 2016 | 3.660 | 3.745 | 3.652 | 3.720 | 860,301 | +0.04(+1.15%) |
Aug 11, 2016 | 3.754 | 3.762 | 3.639 | 3.677 | 812,435 | -0.04(-1.14%) |
Aug 10, 2016 | 3.822 | 3.898 | 3.711 | 3.720 | 1,705,567 | -0.13(-3.31%) |
Aug 09, 2016 | 3.907 | 3.975 | 3.847 | 3.847 | 467,269 | -0.08(-1.95%) |
Aug 08, 2016 | 3.847 | 3.966 | 3.779 | 3.924 | 567,600 | +0.03(+0.65%) |
Aug 05, 2016 | 3.805 | 3.992 | 3.771 | 3.898 | 671,640 | +0.14(+3.85%) |
Aug 04, 2016 | 3.669 | 3.813 | 3.660 | 3.754 | 450,311 | +0.06(+1.61%) |
Aug 03, 2016 | 3.762 | 3.813 | 3.639 | 3.694 | 940,433 | -0.06(-1.58%) |
Aug 02, 2016 | 3.830 | 3.890 | 3.754 | 3.754 | 551,361 | -0.10(-2.64%) |
Aug 01, 2016 | 3.890 | 3.958 | 3.839 | 3.856 | 613,180 | -0.04(-1.09%) |
Jul 29, 2016 | 3.941 | 3.962 | 3.847 | 3.898 | 529,346 | -0.07(-1.71%) |
Jul 28, 2016 | 3.924 | 3.975 | 3.890 | 3.966 | 411,859 | +0.02(+0.43%) |
Jul 27, 2016 | 4.034 | 4.034 | 3.924 | 3.949 | 522,465 | -0.08(-2.11%) |
Jul 26, 2016 | 3.873 | 4.034 | 3.813 | 4.034 | 579,598 | +0.08(+1.93%) |
Jul 25, 2016 | 3.958 | 4.000 | 3.907 | 3.958 | 351,831 | -0.03(-0.64%) |
Jul 22, 2016 | 3.762 | 4.017 | 3.754 | 3.983 | 549,896 | +0.20(+5.39%) |
Jul 21, 2016 | 3.847 | 3.856 | 3.754 | 3.779 | 342,017 | -0.04(-1.11%) |
Jul 20, 2016 | 3.762 | 3.856 | 3.686 | 3.822 | 257,361 | +0.04(+1.12%) |
Jul 19, 2016 | 3.856 | 3.907 | 3.771 | 3.779 | 486,507 | -0.08(-1.98%) |
Jul 18, 2016 | 3.847 | 3.890 | 3.796 | 3.856 | 304,580 | +0.03(+0.89%) |
Jul 15, 2016 | 3.856 | 3.864 | 3.711 | 3.822 | 337,114 | +0.03(+0.90%) |
Jul 14, 2016 | 3.779 | 3.847 | 3.762 | 3.788 | 526,897 | +0.11(+3.00%) |
Jul 13, 2016 | 3.728 | 3.728 | 3.618 | 3.677 | 672,309 | -0.03(-0.69%) |
Jul 12, 2016 | 3.686 | 3.754 | 3.643 | 3.703 | 1,047,490 | +0.07(+1.87%) |
Jul 11, 2016 | 3.609 | 3.656 | 3.567 | 3.635 | 613,636 | +0.09(+2.64%) |
Jul 08, 2016 | 3.525 | 3.567 | 3.397 | 3.542 | 800,503 | +0.14(+4.25%) |
Jul 07, 2016 | 3.389 | 3.482 | 3.355 | 3.397 | 335,900 | +0.07(+2.04%) |
Jul 06, 2016 | 3.321 | 3.431 | 3.244 | 3.329 | 536,892 | -0.03(-0.76%) |
Jul 05, 2016 | 3.474 | 3.474 | 3.253 | 3.355 | 672,550 | -0.15(-4.36%) |