Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.600 | 3.600 | 3.590 | 3.590 | 1,600 | -0.01(-0.28%) |
Sep 29, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 3.598 | 3.600 | 3.598 | 3.600 | 400 | +0.05(+1.41%) |
Sep 27, 2016 | 3.619 | 3.619 | 3.489 | 3.550 | 11,280 | -0.14(-3.80%) |
Sep 26, 2016 | 3.618 | 3.690 | 3.570 | 3.690 | 33,752 | +0.22(+6.38%) |
Sep 23, 2016 | 3.520 | 3.520 | 3.469 | 3.469 | 4,171 | +0.02(+0.54%) |
Sep 22, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 10,000 | +0.13(+3.92%) |
Sep 21, 2016 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | +0.23(+7.44%) |
Sep 20, 2016 | 3.290 | 3.290 | 3.090 | 3.090 | 2,100 | -0.28(-8.31%) |
Sep 19, 2016 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.19(+5.97%) |
Sep 15, 2016 | 3.180 | 3.180 | 3.180 | 0 | +0.05(+1.60%) | |
Sep 14, 2016 | 3.130 | 3.130 | 3.130 | 3.130 | 2,000 | +0.14(+4.68%) |
Sep 13, 2016 | 3.150 | 3.150 | 2.980 | 2.990 | 11,100 | -0.23(-7.14%) |
Sep 12, 2016 | 3.170 | 3.220 | 3.170 | 3.220 | 3,368 | +0.04(+1.26%) |
Sep 09, 2016 | 3.218 | 3.218 | 2.750 | 3.180 | 4,699 | -0.07(-2.15%) |
Sep 08, 2016 | 3.250 | 3.330 | 3.250 | 3.250 | 9,241 | -0.21(-6.07%) |
Sep 07, 2016 | 3.490 | 3.490 | 3.460 | 3.460 | 11,050 | +0.10(+2.98%) |
Sep 06, 2016 | 3.270 | 3.360 | 3.227 | 3.360 | 32,213 | +0.26(+8.36%) |
Sep 02, 2016 | 3.101 | 3.101 | 3.101 | 0 | -0.01(-0.29%) | |
Sep 01, 2016 | 3.000 | 3.110 | 3.000 | 3.110 | 26,764 | +0.07(+2.30%) |
Aug 31, 2016 | 3.130 | 3.130 | 3.037 | 3.040 | 11,999 | +0.01(+0.33%) |
Aug 30, 2016 | 3.050 | 3.050 | 3.030 | 3.030 | 9,820 | -0.17(-5.31%) |
Aug 29, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.09(-2.74%) |
Aug 26, 2016 | 3.380 | 3.395 | 3.220 | 3.290 | 12,476 | +0.03(+0.94%) |
Aug 25, 2016 | 3.250 | 3.270 | 3.200 | 3.259 | 7,287 | +0.02(+0.60%) |
Aug 24, 2016 | 3.420 | 3.420 | 3.240 | 3.240 | 1,297 | -0.16(-4.71%) |
Aug 23, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | -0.13(-3.68%) |
Aug 22, 2016 | 3.400 | 3.530 | 3.400 | 3.530 | 6,219 | -0.08(-2.22%) |
Aug 17, 2016 | 3.610 | 3.610 | 3.610 | 0 | -0.16(-4.24%) | |
Aug 16, 2016 | 3.760 | 3.770 | 3.760 | 3.770 | 25,373 | +0.02(+0.53%) |
Aug 15, 2016 | 3.760 | 3.770 | 3.710 | 3.750 | 15,336 | +0.00(+0.00%) |
Aug 12, 2016 | 3.590 | 3.790 | 3.590 | 3.750 | 11,285 | +0.17(+4.75%) |
Aug 11, 2016 | 3.740 | 3.750 | 3.580 | 3.580 | 10,677 | -0.28(-7.25%) |
Aug 10, 2016 | 3.860 | 3.860 | 3.860 | 3.860 | 3,600 | +0.05(+1.31%) |
Aug 09, 2016 | 3.810 | 3.820 | 3.810 | 3.810 | 7,792 | -0.04(-1.04%) |
Aug 05, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.24(-5.87%) | |
Aug 03, 2016 | 4.090 | 4.090 | 4.090 | 0 | -0.04(-0.97%) | |
Aug 02, 2016 | 4.140 | 4.140 | 4.130 | 4.130 | 5,890 | +0.03(+0.73%) |
Aug 01, 2016 | 4.100 | 4.110 | 4.059 | 4.100 | 11,540 | +0.00(+0.00%) |
Jul 29, 2016 | 3.880 | 4.100 | 3.880 | 4.100 | 9,083 | +0.23(+5.94%) |
Jul 28, 2016 | 3.900 | 3.900 | 3.870 | 3.870 | 65,672 | +0.15(+4.03%) |
Jul 27, 2016 | 3.550 | 3.720 | 3.550 | 3.720 | 2,197 | +0.27(+7.83%) |
Jul 26, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 | +0.05(+1.47%) |
Jul 25, 2016 | 3.440 | 3.440 | 3.400 | 3.400 | 1,096 | -0.21(-5.80%) |
Jul 22, 2016 | 3.650 | 3.650 | 3.609 | 3.609 | 1,595 | -0.27(-6.98%) |
Jul 20, 2016 | 3.880 | 3.880 | 3.880 | 0 | -0.17(-4.20%) | |
Jul 19, 2016 | 4.090 | 4.090 | 4.050 | 4.050 | 2,118 | -0.23(-5.37%) |
Jul 18, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 2,400 | +0.04(+0.94%) |
Jul 15, 2016 | 4.290 | 4.290 | 4.240 | 4.240 | 4,625 | -0.03(-0.70%) |
Jul 12, 2016 | 4.270 | 4.270 | 4.270 | 0 | +0.01(+0.23%) | |
Jul 11, 2016 | 4.470 | 4.470 | 4.260 | 4.260 | 5,150 | +0.03(+0.71%) |
Jul 07, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.00(+0.00%) | |
Jul 05, 2016 | 4.200 | 4.230 | 4.185 | 4.230 | 8,626 | +0.33(+8.46%) |