Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.290 | 4.430 | 4.130 | 4.380 | 1,873,019 | +0.18(+4.29%) |
Sep 29, 2016 | 4.180 | 4.380 | 4.110 | 4.200 | 2,941,300 | +0.07(+1.69%) |
Sep 28, 2016 | 3.790 | 4.150 | 3.650 | 4.130 | 3,205,632 | +0.40(+10.72%) |
Sep 27, 2016 | 3.710 | 3.740 | 3.570 | 3.730 | 1,843,335 | -0.05(-1.32%) |
Sep 26, 2016 | 3.830 | 3.930 | 3.760 | 3.780 | 1,263,296 | +0.01(+0.27%) |
Sep 23, 2016 | 3.960 | 4.090 | 3.750 | 3.770 | 1,918,822 | -0.23(-5.75%) |
Sep 22, 2016 | 4.000 | 4.050 | 3.952 | 4.000 | 2,121,111 | +0.14(+3.63%) |
Sep 21, 2016 | 3.870 | 3.950 | 3.760 | 3.860 | 2,078,544 | +0.24(+6.63%) |
Sep 20, 2016 | 3.660 | 3.700 | 3.520 | 3.620 | 1,731,534 | -0.05(-1.36%) |
Sep 19, 2016 | 3.890 | 3.900 | 3.640 | 3.670 | 1,917,360 | -0.14(-3.67%) |
Sep 16, 2016 | 3.750 | 3.880 | 3.670 | 3.810 | 2,448,810 | -0.03(-0.78%) |
Sep 15, 2016 | 4.000 | 4.060 | 3.770 | 3.840 | 2,902,173 | -0.12(-3.03%) |
Sep 14, 2016 | 3.950 | 4.075 | 3.850 | 3.960 | 3,131,439 | -0.02(-0.50%) |
Sep 13, 2016 | 4.100 | 4.150 | 3.950 | 3.980 | 3,480,545 | -0.25(-5.91%) |
Sep 12, 2016 | 4.170 | 4.350 | 4.100 | 4.230 | 2,393,361 | -0.08(-1.86%) |
Sep 09, 2016 | 4.550 | 4.620 | 4.305 | 4.310 | 2,292,665 | -0.30(-6.51%) |
Sep 08, 2016 | 4.570 | 4.680 | 4.440 | 4.610 | 3,304,478 | +0.19(+4.30%) |
Sep 07, 2016 | 4.430 | 4.600 | 4.350 | 4.420 | 3,039,674 | +0.01(+0.23%) |
Sep 06, 2016 | 4.300 | 4.450 | 4.181 | 4.410 | 1,930,452 | +0.15(+3.52%) |
Sep 02, 2016 | 4.180 | 4.260 | 4.260 | 4.260 | 2,031,300 | +0.18(+4.41%) |
Sep 01, 2016 | 4.040 | 4.130 | 3.970 | 4.080 | 1,568,750 | -0.04(-0.97%) |
Aug 31, 2016 | 4.090 | 4.213 | 4.000 | 4.120 | 2,102,405 | -0.05(-1.20%) |
Aug 30, 2016 | 4.290 | 4.400 | 4.150 | 4.170 | 1,883,117 | -0.09(-2.11%) |
Aug 29, 2016 | 4.240 | 4.330 | 4.140 | 4.260 | 1,535,415 | -0.01(-0.23%) |
Aug 26, 2016 | 4.110 | 4.365 | 4.105 | 4.270 | 3,558,267 | +0.16(+3.89%) |
Aug 25, 2016 | 4.230 | 4.310 | 4.050 | 4.110 | 3,272,235 | -0.12(-2.84%) |
Aug 24, 2016 | 4.350 | 4.500 | 4.200 | 4.230 | 2,011,389 | -0.25(-5.58%) |
Aug 23, 2016 | 4.260 | 4.550 | 4.260 | 4.480 | 2,479,486 | +0.18(+4.19%) |
Aug 22, 2016 | 4.320 | 4.430 | 4.160 | 4.300 | 1,992,721 | -0.17(-3.80%) |
Aug 19, 2016 | 4.550 | 4.590 | 4.350 | 4.470 | 2,155,572 | -0.11(-2.40%) |
Aug 18, 2016 | 4.560 | 4.700 | 4.525 | 4.580 | 3,057,973 | +0.08(+1.78%) |
Aug 17, 2016 | 4.500 | 4.560 | 4.290 | 4.500 | 3,284,265 | -0.02(-0.44%) |
Aug 16, 2016 | 4.390 | 4.550 | 4.270 | 4.520 | 2,783,941 | +0.15(+3.43%) |
Aug 15, 2016 | 4.160 | 4.420 | 4.160 | 4.370 | 2,624,642 | +0.24(+5.81%) |
Aug 12, 2016 | 4.210 | 4.250 | 4.060 | 4.130 | 2,240,271 | -0.01(-0.24%) |
Aug 11, 2016 | 4.080 | 4.230 | 3.930 | 4.140 | 2,507,848 | +0.16(+4.02%) |
Aug 10, 2016 | 4.280 | 4.320 | 3.970 | 3.980 | 2,951,273 | -0.24(-5.69%) |
Aug 09, 2016 | 4.490 | 4.500 | 4.195 | 4.220 | 4,122,934 | -0.19(-4.31%) |
Aug 08, 2016 | 4.120 | 4.570 | 4.090 | 4.410 | 6,815,521 | +0.41(+10.25%) |
Aug 05, 2016 | 4.140 | 4.150 | 3.935 | 4.000 | 4,116,479 | +0.05(+1.27%) |
Aug 04, 2016 | 4.100 | 4.380 | 3.745 | 3.950 | 6,020,181 | +0.20(+5.33%) |
Aug 03, 2016 | 3.470 | 3.770 | 3.360 | 3.750 | 5,167,501 | +0.20(+5.63%) |
Aug 02, 2016 | 3.730 | 3.770 | 3.480 | 3.550 | 4,243,435 | -0.12(-3.27%) |
Aug 01, 2016 | 4.060 | 4.090 | 3.600 | 3.670 | 3,399,225 | -0.50(-11.99%) |
Jul 29, 2016 | 3.830 | 4.180 | 3.820 | 4.170 | 3,361,363 | +0.30(+7.75%) |
Jul 28, 2016 | 4.010 | 4.130 | 3.860 | 3.870 | 2,369,615 | -0.13(-3.25%) |
Jul 27, 2016 | 4.170 | 4.310 | 3.905 | 4.000 | 3,971,291 | -0.15(-3.61%) |
Jul 26, 2016 | 4.100 | 4.175 | 3.920 | 4.150 | 4,231,698 | +0.12(+2.98%) |
Jul 25, 2016 | 4.050 | 4.130 | 3.970 | 4.030 | 2,218,108 | -0.07(-1.71%) |
Jul 22, 2016 | 4.150 | 4.190 | 3.970 | 4.100 | 2,394,539 | -0.02(-0.49%) |
Jul 21, 2016 | 4.250 | 4.390 | 4.050 | 4.120 | 3,141,239 | -0.06(-1.44%) |
Jul 20, 2016 | 4.000 | 4.230 | 3.860 | 4.180 | 3,054,882 | +0.12(+2.96%) |
Jul 19, 2016 | 4.120 | 4.185 | 4.000 | 4.060 | 1,771,230 | -0.11(-2.64%) |
Jul 18, 2016 | 4.070 | 4.190 | 3.830 | 4.170 | 2,617,613 | +0.04(+0.97%) |
Jul 15, 2016 | 4.300 | 4.300 | 4.050 | 4.130 | 2,876,334 | -0.10(-2.36%) |
Jul 14, 2016 | 4.300 | 4.400 | 4.170 | 4.230 | 2,684,322 | -0.02(-0.47%) |
Jul 13, 2016 | 4.490 | 4.560 | 4.150 | 4.250 | 3,124,897 | -0.21(-4.71%) |
Jul 12, 2016 | 4.430 | 4.680 | 4.260 | 4.460 | 3,919,454 | +0.22(+5.19%) |
Jul 11, 2016 | 4.430 | 4.530 | 4.150 | 4.240 | 2,904,856 | -0.18(-4.07%) |
Jul 08, 2016 | 4.570 | 4.460 | 4.312 | 4.420 | 3,417,257 | -0.04(-0.90%) |
Jul 07, 2016 | 4.950 | 5.070 | 4.410 | 4.460 | 3,329,184 | -0.38(-7.85%) |
Jul 06, 2016 | 4.530 | 4.850 | 4.500 | 4.840 | 2,511,036 | +0.21(+4.54%) |
Jul 05, 2016 | 4.930 | 5.045 | 4.535 | 4.630 | 4,265,886 | -0.58(-11.13%) |