Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.750 | 3.750 | 3.360 | 3.440 | 860,295 | -0.45(-11.57%) |
Sep 29, 2016 | 3.860 | 4.000 | 3.780 | 3.890 | 295,087 | +0.09(+2.37%) |
Sep 28, 2016 | 3.950 | 3.950 | 3.800 | 3.800 | 68,000 | -0.13(-3.31%) |
Sep 27, 2016 | 3.980 | 4.000 | 3.850 | 3.930 | 100,301 | -0.06(-1.50%) |
Sep 26, 2016 | 3.960 | 4.010 | 3.900 | 3.990 | 183,764 | +0.03(+0.76%) |
Sep 23, 2016 | 3.920 | 4.000 | 3.810 | 3.960 | 334,963 | +0.01(+0.25%) |
Sep 22, 2016 | 3.890 | 4.000 | 3.870 | 3.950 | 131,319 | +0.06(+1.54%) |
Sep 21, 2016 | 3.850 | 3.890 | 3.820 | 3.890 | 40,289 | +0.05(+1.30%) |
Sep 20, 2016 | 3.720 | 3.840 | 3.700 | 3.840 | 97,770 | +0.11(+2.95%) |
Sep 19, 2016 | 3.780 | 3.800 | 3.730 | 3.730 | 65,237 | -0.05(-1.32%) |
Sep 16, 2016 | 3.760 | 3.830 | 3.650 | 3.780 | 52,939 | -0.01(-0.26%) |
Sep 15, 2016 | 3.760 | 3.800 | 3.720 | 3.790 | 50,432 | +0.04(+1.07%) |
Sep 14, 2016 | 3.600 | 3.800 | 3.600 | 3.750 | 80,957 | +0.05(+1.35%) |
Sep 13, 2016 | 3.700 | 3.740 | 3.560 | 3.700 | 62,834 | -0.04(-1.07%) |
Sep 12, 2016 | 3.610 | 3.760 | 3.600 | 3.740 | 68,722 | +0.08(+2.19%) |
Sep 09, 2016 | 3.700 | 3.810 | 3.650 | 3.660 | 42,035 | -0.08(-2.27%) |
Sep 08, 2016 | 3.720 | 3.790 | 3.670 | 3.745 | 47,152 | +0.03(+0.81%) |
Sep 07, 2016 | 3.670 | 3.770 | 3.630 | 3.715 | 32,775 | +0.00(+0.13%) |
Sep 06, 2016 | 3.760 | 3.830 | 3.590 | 3.710 | 191,175 | -0.05(-1.33%) |
Sep 02, 2016 | 3.820 | 3.760 | 3.760 | 3.760 | 72,700 | -0.03(-0.79%) |
Sep 01, 2016 | 3.865 | 3.865 | 3.720 | 3.790 | 44,103 | -0.02(-0.52%) |
Aug 31, 2016 | 3.900 | 3.900 | 3.800 | 3.810 | 51,290 | -0.08(-2.04%) |
Aug 30, 2016 | 3.820 | 3.900 | 3.820 | 3.889 | 49,877 | +0.07(+1.82%) |
Aug 29, 2016 | 3.740 | 3.865 | 3.660 | 3.820 | 97,422 | +0.13(+3.52%) |
Aug 26, 2016 | 3.620 | 3.790 | 3.620 | 3.690 | 44,564 | +0.03(+0.82%) |
Aug 25, 2016 | 3.810 | 3.850 | 3.600 | 3.660 | 67,863 | -0.13(-3.43%) |
Aug 24, 2016 | 3.980 | 4.040 | 3.750 | 3.790 | 113,490 | -0.17(-4.29%) |
Aug 23, 2016 | 3.900 | 4.040 | 3.900 | 3.960 | 111,603 | +0.02(+0.51%) |
Aug 22, 2016 | 3.730 | 3.970 | 3.651 | 3.940 | 93,963 | +0.20(+5.35%) |
Aug 19, 2016 | 3.790 | 3.790 | 3.630 | 3.740 | 73,248 | +0.02(+0.54%) |
Aug 18, 2016 | 3.610 | 3.780 | 3.610 | 3.720 | 63,455 | +0.11(+3.05%) |
Aug 17, 2016 | 3.700 | 3.740 | 3.590 | 3.610 | 102,123 | -0.14(-3.73%) |
Aug 16, 2016 | 3.820 | 3.840 | 3.740 | 3.750 | 46,212 | -0.06(-1.57%) |
Aug 15, 2016 | 3.770 | 3.900 | 3.770 | 3.810 | 57,379 | +0.01(+0.26%) |
Aug 12, 2016 | 3.730 | 3.840 | 3.610 | 3.800 | 95,034 | +0.12(+3.26%) |
Aug 11, 2016 | 3.600 | 3.720 | 3.570 | 3.680 | 78,709 | +0.06(+1.66%) |
Aug 10, 2016 | 3.810 | 3.850 | 3.535 | 3.620 | 142,981 | -0.18(-4.74%) |
Aug 09, 2016 | 3.800 | 3.980 | 3.750 | 3.800 | 209,988 | -0.14(-3.55%) |
Aug 08, 2016 | 3.990 | 4.100 | 3.900 | 3.940 | 136,863 | -0.08(-1.99%) |
Aug 05, 2016 | 3.950 | 4.040 | 3.760 | 4.020 | 284,475 | -0.35(-8.01%) |
Aug 04, 2016 | 4.490 | 4.490 | 4.300 | 4.370 | 96,948 | -0.03(-0.68%) |
Aug 03, 2016 | 4.060 | 4.430 | 4.060 | 4.400 | 114,016 | +0.30(+7.32%) |
Aug 02, 2016 | 4.190 | 4.240 | 4.060 | 4.100 | 97,281 | -0.07(-1.68%) |
Aug 01, 2016 | 4.090 | 4.260 | 4.070 | 4.170 | 54,817 | +0.08(+1.96%) |
Jul 29, 2016 | 4.090 | 4.200 | 4.055 | 4.090 | 101,606 | -0.04(-0.97%) |
Jul 28, 2016 | 4.230 | 4.230 | 4.070 | 4.130 | 70,687 | -0.11(-2.59%) |
Jul 27, 2016 | 4.140 | 4.240 | 4.130 | 4.240 | 64,042 | +0.14(+3.41%) |
Jul 26, 2016 | 4.180 | 4.200 | 4.050 | 4.100 | 87,635 | -0.11(-2.61%) |
Jul 25, 2016 | 4.250 | 4.260 | 4.120 | 4.210 | 104,332 | +0.01(+0.24%) |
Jul 22, 2016 | 4.210 | 4.230 | 4.080 | 4.200 | 127,684 | -0.01(-0.24%) |
Jul 21, 2016 | 4.210 | 4.279 | 4.140 | 4.210 | 55,861 | +0.03(+0.72%) |
Jul 20, 2016 | 4.150 | 4.300 | 4.140 | 4.180 | 204,573 | +0.11(+2.70%) |
Jul 19, 2016 | 4.140 | 4.200 | 4.050 | 4.070 | 63,997 | -0.13(-3.10%) |
Jul 18, 2016 | 4.160 | 4.250 | 4.150 | 4.200 | 85,319 | -0.01(-0.24%) |
Jul 15, 2016 | 4.050 | 4.250 | 4.050 | 4.210 | 87,248 | +0.16(+3.95%) |
Jul 14, 2016 | 4.070 | 4.150 | 3.990 | 4.050 | 110,243 | -0.01(-0.25%) |
Jul 13, 2016 | 4.130 | 4.250 | 4.010 | 4.060 | 76,884 | -0.09(-2.17%) |
Jul 12, 2016 | 4.050 | 4.210 | 3.916 | 4.150 | 107,183 | +0.16(+4.01%) |
Jul 11, 2016 | 3.950 | 4.040 | 3.910 | 3.990 | 136,466 | +0.08(+2.05%) |
Jul 08, 2016 | 3.710 | 3.980 | 3.990 | 3.910 | 283,784 | -0.08(-2.01%) |
Jul 07, 2016 | 3.890 | 4.050 | 3.850 | 3.990 | 137,269 | +0.21(+5.56%) |
Jul 05, 2016 | 3.750 | 3.830 | 3.640 | 3.780 | 186,585 | +0.01(+0.27%) |