Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.130 | 4.130 | 3.970 | 3.980 | 9,819 | +0.01(+0.25%) |
Sep 29, 2016 | 4.200 | 4.220 | 3.905 | 3.970 | 25,141 | -0.03(-0.75%) |
Sep 28, 2016 | 3.850 | 4.250 | 3.850 | 4.000 | 66,419 | +0.10(+2.54%) |
Sep 27, 2016 | 3.810 | 3.950 | 3.721 | 3.901 | 29,877 | +0.09(+2.39%) |
Sep 26, 2016 | 3.790 | 3.810 | 3.700 | 3.810 | 9,017 | +0.01(+0.26%) |
Sep 23, 2016 | 3.770 | 3.813 | 3.600 | 3.800 | 43,886 | +0.05(+1.33%) |
Sep 22, 2016 | 3.850 | 4.300 | 3.650 | 3.750 | 541,910 | +0.25(+7.14%) |
Sep 21, 2016 | 3.510 | 3.510 | 3.490 | 3.500 | 21,164 | -0.01(-0.28%) |
Sep 20, 2016 | 3.500 | 3.640 | 3.440 | 3.510 | 29,069 | +0.06(+1.61%) |
Sep 19, 2016 | 3.480 | 3.500 | 3.450 | 3.454 | 6,571 | -0.05(-1.31%) |
Sep 16, 2016 | 3.420 | 3.500 | 3.415 | 3.500 | 11,095 | +0.03(+0.86%) |
Sep 15, 2016 | 3.450 | 3.500 | 3.420 | 3.470 | 5,799 | +0.04(+1.18%) |
Sep 14, 2016 | 3.450 | 3.450 | 3.350 | 3.429 | 12,614 | -0.02(-0.59%) |
Sep 13, 2016 | 3.482 | 3.520 | 3.415 | 3.450 | 21,249 | -0.01(-0.29%) |
Sep 12, 2016 | 3.450 | 3.600 | 3.409 | 3.460 | 15,568 | +0.03(+0.87%) |
Sep 09, 2016 | 3.450 | 3.500 | 3.380 | 3.430 | 23,145 | -0.03(-0.87%) |
Sep 08, 2016 | 3.380 | 3.499 | 3.380 | 3.460 | 10,722 | +0.05(+1.47%) |
Sep 07, 2016 | 3.500 | 3.520 | 3.410 | 3.410 | 16,038 | -0.05(-1.45%) |
Sep 06, 2016 | 3.520 | 3.550 | 3.400 | 3.460 | 21,268 | -0.04(-1.14%) |
Sep 02, 2016 | 3.460 | 3.500 | 3.500 | 3.500 | 11,800 | +0.00(+0.00%) |
Sep 01, 2016 | 3.434 | 3.500 | 3.390 | 3.500 | 18,861 | +0.04(+1.16%) |
Aug 31, 2016 | 3.450 | 3.489 | 3.400 | 3.460 | 10,592 | +0.04(+1.02%) |
Aug 30, 2016 | 3.450 | 3.549 | 3.420 | 3.425 | 23,782 | +0.01(+0.44%) |
Aug 29, 2016 | 3.480 | 3.560 | 3.410 | 3.410 | 19,645 | -0.08(-2.29%) |
Aug 26, 2016 | 3.450 | 3.510 | 3.410 | 3.490 | 31,777 | -0.01(-0.29%) |
Aug 25, 2016 | 3.500 | 3.510 | 3.450 | 3.500 | 7,238 | -0.00(-0.11%) |
Aug 24, 2016 | 3.495 | 3.650 | 3.380 | 3.504 | 50,703 | +0.03(+0.97%) |
Aug 23, 2016 | 3.500 | 3.550 | 3.440 | 3.470 | 18,323 | +0.00(+0.00%) |
Aug 22, 2016 | 3.440 | 3.624 | 3.400 | 3.470 | 35,669 | -0.10(-2.80%) |
Aug 19, 2016 | 3.615 | 3.630 | 3.510 | 3.570 | 16,836 | +0.03(+0.85%) |
Aug 18, 2016 | 3.500 | 3.672 | 3.500 | 3.540 | 14,044 | +0.01(+0.31%) |
Aug 17, 2016 | 3.530 | 3.530 | 3.300 | 3.529 | 29,262 | -0.05(-1.42%) |
Aug 16, 2016 | 3.630 | 3.800 | 3.450 | 3.580 | 35,786 | -0.19(-5.04%) |
Aug 15, 2016 | 3.780 | 3.800 | 3.660 | 3.770 | 23,700 | -0.03(-0.79%) |
Aug 12, 2016 | 3.750 | 3.950 | 3.700 | 3.800 | 131,717 | +0.16(+4.40%) |
Aug 11, 2016 | 3.450 | 3.850 | 3.360 | 3.640 | 249,304 | +0.25(+7.38%) |
Aug 10, 2016 | 3.470 | 3.470 | 3.350 | 3.390 | 49,010 | +0.04(+1.19%) |
Aug 09, 2016 | 3.360 | 3.440 | 3.350 | 3.350 | 13,980 | -0.02(-0.59%) |
Aug 08, 2016 | 3.330 | 3.450 | 3.300 | 3.370 | 46,798 | +0.16(+4.98%) |
Aug 05, 2016 | 3.220 | 3.305 | 3.110 | 3.210 | 16,618 | +0.06(+1.90%) |
Aug 04, 2016 | 3.170 | 3.390 | 3.150 | 3.150 | 18,374 | +0.00(+0.00%) |
Aug 03, 2016 | 3.110 | 3.170 | 3.100 | 3.150 | 3,836 | +0.01(+0.32%) |
Aug 02, 2016 | 3.156 | 3.180 | 3.140 | 3.140 | 7,727 | -0.03(-0.95%) |
Aug 01, 2016 | 3.180 | 3.200 | 3.051 | 3.170 | 27,105 | +0.02(+0.63%) |
Jul 29, 2016 | 3.170 | 3.200 | 3.130 | 3.150 | 6,667 | -0.01(-0.32%) |
Jul 28, 2016 | 3.290 | 3.290 | 3.110 | 3.160 | 15,668 | -0.09(-2.77%) |
Jul 27, 2016 | 3.340 | 3.340 | 3.250 | 3.250 | 18,789 | -0.02(-0.61%) |
Jul 26, 2016 | 3.270 | 3.400 | 3.270 | 3.270 | 12,539 | +0.02(+0.62%) |
Jul 25, 2016 | 3.430 | 3.469 | 3.250 | 3.250 | 24,369 | -0.20(-5.80%) |
Jul 22, 2016 | 3.400 | 3.450 | 3.260 | 3.450 | 12,121 | +0.09(+2.68%) |
Jul 21, 2016 | 3.829 | 3.840 | 3.270 | 3.360 | 61,735 | -0.38(-10.16%) |
Jul 20, 2016 | 3.670 | 3.860 | 3.600 | 3.740 | 63,692 | +0.12(+3.31%) |
Jul 19, 2016 | 3.660 | 3.730 | 3.550 | 3.620 | 20,735 | +0.00(+0.00%) |
Jul 18, 2016 | 3.650 | 3.654 | 3.580 | 3.620 | 4,423 | +0.03(+0.84%) |
Jul 15, 2016 | 3.364 | 3.730 | 3.364 | 3.590 | 60,245 | +0.21(+6.21%) |
Jul 14, 2016 | 3.500 | 3.700 | 3.280 | 3.380 | 64,962 | -0.12(-3.43%) |
Jul 13, 2016 | 3.600 | 3.763 | 3.480 | 3.500 | 30,699 | -0.08(-2.23%) |
Jul 12, 2016 | 3.300 | 3.580 | 3.300 | 3.580 | 47,057 | +0.23(+6.87%) |
Jul 11, 2016 | 3.280 | 3.380 | 3.260 | 3.350 | 25,065 | +0.02(+0.60%) |
Jul 08, 2016 | 3.390 | 3.330 | 3.250 | 3.330 | 25,628 | +0.00(+0.00%) |
Jul 07, 2016 | 3.260 | 3.455 | 3.260 | 3.330 | 42,436 | +0.02(+0.60%) |
Jul 06, 2016 | 3.250 | 3.310 | 3.250 | 3.310 | 6,344 | +0.05(+1.53%) |
Jul 05, 2016 | 3.330 | 3.370 | 3.250 | 3.260 | 7,132 | -0.10(-2.97%) |