Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.788 | 3.788 | 3.780 | 3.780 | 1,460 | -0.02(-0.53%) |
Sep 29, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 2,400 | -0.01(-0.33%) |
Sep 28, 2016 | 3.795 | 3.813 | 3.795 | 3.813 | 8,704 | +0.01(+0.18%) |
Sep 27, 2016 | 3.780 | 3.806 | 3.780 | 3.806 | 16,292 | +0.02(+0.49%) |
Sep 26, 2016 | 3.799 | 3.799 | 3.787 | 3.787 | 6,140 | +0.02(+0.45%) |
Sep 23, 2016 | 3.750 | 3.815 | 3.750 | 3.770 | 10,384 | +0.06(+1.62%) |
Sep 21, 2016 | 3.763 | 3.763 | 3.710 | 3.710 | 408 | -0.06(-1.72%) |
Sep 20, 2016 | 3.777 | 3.777 | 3.764 | 3.775 | 6,804 | +0.01(+0.33%) |
Sep 19, 2016 | 3.825 | 3.825 | 3.762 | 3.763 | 6,732 | -0.04(-1.18%) |
Sep 16, 2016 | 3.808 | 3.808 | 3.808 | 3.808 | 752 | +0.03(+0.86%) |
Sep 15, 2016 | 3.791 | 3.800 | 3.775 | 3.775 | 14,988 | -0.02(-0.66%) |
Sep 14, 2016 | 3.803 | 3.815 | 3.778 | 3.800 | 33,208 | -0.00(-0.07%) |
Sep 13, 2016 | 3.803 | 3.803 | 3.803 | 3.803 | 3,176 | +0.00(+0.07%) |
Sep 12, 2016 | 3.815 | 3.817 | 3.730 | 3.800 | 32,356 | -0.08(-1.94%) |
Sep 09, 2016 | 3.885 | 3.885 | 3.838 | 3.875 | 15,504 | -0.01(-0.32%) |
Sep 08, 2016 | 3.888 | 3.888 | 3.885 | 3.888 | 14,608 | -0.02(-0.44%) |
Sep 07, 2016 | 3.900 | 3.922 | 3.900 | 3.905 | 9,408 | -0.03(-0.65%) |
Sep 06, 2016 | 3.930 | 3.930 | 3.926 | 3.930 | 6,004 | +0.01(+0.38%) |
Sep 02, 2016 | 3.915 | 3.915 | 3.915 | 3.915 | 800 | -0.00(-0.11%) |
Aug 31, 2016 | 3.913 | 3.925 | 3.913 | 3.919 | 4 | +0.01(+0.13%) |
Aug 30, 2016 | 3.934 | 3.934 | 3.891 | 3.914 | 16,496 | +0.04(+0.99%) |
Aug 29, 2016 | 3.925 | 3.925 | 3.850 | 3.876 | 20,564 | -0.03(-0.75%) |
Aug 26, 2016 | 3.913 | 3.913 | 3.850 | 3.905 | 25,936 | +0.00(+0.13%) |
Aug 25, 2016 | 3.895 | 3.900 | 3.863 | 3.900 | 15,404 | -0.02(-0.64%) |
Aug 24, 2016 | 3.925 | 3.925 | 3.925 | 3.925 | 2,516 | +0.02(+0.45%) |
Aug 23, 2016 | 3.938 | 3.945 | 3.908 | 3.908 | 21,908 | -0.02(-0.51%) |
Aug 22, 2016 | 3.928 | 3.928 | 3.928 | 3.928 | 1,148 | -0.03(-0.88%) |
Aug 19, 2016 | 3.980 | 3.980 | 3.938 | 3.962 | 19,308 | +0.03(+0.70%) |
Aug 18, 2016 | 3.928 | 3.973 | 3.928 | 3.935 | 34,912 | +0.05(+1.22%) |
Aug 17, 2016 | 3.888 | 3.888 | 3.875 | 3.888 | 26,744 | -0.03(-0.71%) |
Aug 16, 2016 | 3.965 | 4.013 | 3.845 | 3.915 | 38,852 | -0.09(-2.29%) |
Aug 15, 2016 | 4.007 | 4.008 | 3.962 | 4.007 | 11,524 | +0.02(+0.43%) |
Aug 12, 2016 | 4.005 | 4.005 | 3.990 | 3.990 | 12,608 | -0.01(-0.35%) |
Aug 11, 2016 | 4.022 | 4.025 | 4.004 | 4.004 | 36,408 | +0.01(+0.21%) |
Aug 09, 2016 | 4.013 | 4.013 | 3.962 | 3.996 | 8 | -0.01(-0.29%) |
Aug 08, 2016 | 4.001 | 4.013 | 4.001 | 4.007 | 21,724 | +0.01(+0.37%) |
Aug 05, 2016 | 3.998 | 4.013 | 3.993 | 3.993 | 5,536 | +0.00(+0.07%) |
Aug 04, 2016 | 4.001 | 4.009 | 3.990 | 3.990 | 8,380 | -0.02(-0.57%) |
Aug 03, 2016 | 4.013 | 4.013 | 4.005 | 4.013 | 24,608 | +0.02(+0.50%) |
Aug 02, 2016 | 3.993 | 3.993 | 3.993 | 3.993 | 1,300 | -0.00(-0.05%) |
Aug 01, 2016 | 3.993 | 3.994 | 3.991 | 3.994 | 3,240 | +0.02(+0.55%) |
Jul 27, 2016 | 3.973 | 3.973 | 3.965 | 3.973 | 4 | +0.01(+0.16%) |
Jul 26, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 6,000 | -0.01(-0.29%) |
Jul 25, 2016 | 3.950 | 3.977 | 3.929 | 3.977 | 7,208 | +0.02(+0.63%) |
Jul 22, 2016 | 3.952 | 3.980 | 3.952 | 3.953 | 27,608 | +0.01(+0.38%) |
Jul 21, 2016 | 3.938 | 3.938 | 3.938 | 3.938 | 3,900 | -0.04(-0.94%) |
Jul 20, 2016 | 3.947 | 4.015 | 3.947 | 3.975 | 54,984 | +0.06(+1.66%) |
Jul 19, 2016 | 3.955 | 3.955 | 3.910 | 3.910 | 6,716 | -0.03(-0.70%) |
Jul 18, 2016 | 3.908 | 3.962 | 3.908 | 3.938 | 31,876 | +0.01(+0.32%) |
Jul 15, 2016 | 3.825 | 3.973 | 3.825 | 3.925 | 46,032 | +0.06(+1.62%) |
Jul 14, 2016 | 3.797 | 3.878 | 3.795 | 3.862 | 32,408 | -0.07(-1.72%) |
Jul 13, 2016 | 3.943 | 3.945 | 3.930 | 3.930 | 7,484 | -0.01(-0.19%) |
Jul 12, 2016 | 3.956 | 3.962 | 3.917 | 3.938 | 11,360 | -0.05(-1.25%) |
Jul 11, 2016 | 4.010 | 4.022 | 3.987 | 3.987 | 12,716 | -0.01(-0.31%) |
Jul 08, 2016 | 4.005 | 4.021 | 3.915 | 4.000 | 14,384 | -0.00(-0.03%) |
Jul 07, 2016 | 3.987 | 4.003 | 3.987 | 4.001 | 33,556 | +0.02(+0.59%) |
Jul 06, 2016 | 3.985 | 3.987 | 3.978 | 3.978 | 7,924 | +0.00(+0.01%) |
Jul 05, 2016 | 3.987 | 3.987 | 3.975 | 3.978 | 9,400 | +0.05(+1.34%) |