Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.010 | 4.200 | 3.940 | 4.110 | 188,299 | +0.10(+2.49%) |
Sep 29, 2016 | 4.200 | 4.200 | 3.910 | 4.010 | 147,444 | -0.15(-3.61%) |
Sep 28, 2016 | 4.210 | 4.390 | 4.060 | 4.160 | 120,273 | -0.05(-1.19%) |
Sep 27, 2016 | 4.000 | 4.290 | 3.870 | 4.210 | 186,968 | +0.19(+4.73%) |
Sep 26, 2016 | 4.220 | 4.220 | 4.000 | 4.020 | 141,081 | -0.18(-4.29%) |
Sep 23, 2016 | 4.190 | 4.400 | 4.170 | 4.200 | 337,392 | +0.01(+0.24%) |
Sep 22, 2016 | 4.090 | 4.209 | 4.020 | 4.190 | 93,907 | +0.11(+2.70%) |
Sep 21, 2016 | 4.150 | 4.150 | 3.910 | 4.080 | 159,609 | -0.01(-0.24%) |
Sep 20, 2016 | 3.860 | 4.150 | 3.800 | 4.090 | 213,969 | +0.29(+7.63%) |
Sep 19, 2016 | 3.840 | 3.980 | 3.640 | 3.800 | 109,992 | +0.01(+0.26%) |
Sep 16, 2016 | 3.790 | 3.930 | 3.630 | 3.790 | 159,399 | +0.03(+0.80%) |
Sep 15, 2016 | 3.630 | 3.780 | 3.500 | 3.760 | 129,862 | +0.14(+3.87%) |
Sep 14, 2016 | 3.680 | 3.800 | 3.563 | 3.620 | 184,923 | -0.05(-1.36%) |
Sep 13, 2016 | 4.020 | 4.020 | 3.610 | 3.670 | 242,833 | -0.37(-9.16%) |
Sep 12, 2016 | 3.800 | 4.060 | 3.750 | 4.040 | 216,983 | +0.18(+4.66%) |
Sep 09, 2016 | 3.660 | 3.968 | 3.630 | 3.860 | 238,735 | +0.14(+3.76%) |
Sep 08, 2016 | 3.530 | 3.769 | 3.530 | 3.720 | 122,750 | +0.14(+3.91%) |
Sep 07, 2016 | 3.490 | 3.770 | 3.490 | 3.580 | 171,009 | +0.10(+2.87%) |
Sep 06, 2016 | 3.760 | 3.760 | 3.450 | 3.480 | 180,128 | -0.26(-6.95%) |
Sep 02, 2016 | 3.590 | 3.740 | 3.740 | 3.740 | 288,400 | +0.19(+5.35%) |
Sep 01, 2016 | 3.600 | 3.690 | 3.500 | 3.550 | 82,670 | -0.03(-0.84%) |
Aug 31, 2016 | 3.730 | 3.743 | 3.510 | 3.580 | 157,108 | -0.16(-4.28%) |
Aug 30, 2016 | 3.710 | 3.960 | 3.700 | 3.740 | 53,892 | +0.03(+0.81%) |
Aug 29, 2016 | 3.810 | 3.860 | 3.700 | 3.710 | 109,316 | -0.08(-2.11%) |
Aug 26, 2016 | 3.680 | 3.820 | 3.515 | 3.790 | 143,595 | +0.11(+2.99%) |
Aug 25, 2016 | 4.040 | 4.320 | 3.604 | 3.680 | 238,569 | -0.37(-9.14%) |
Aug 24, 2016 | 4.460 | 4.520 | 4.030 | 4.050 | 158,409 | -0.42(-9.40%) |
Aug 23, 2016 | 4.240 | 4.480 | 4.202 | 4.470 | 144,036 | +0.23(+5.42%) |
Aug 22, 2016 | 4.200 | 4.260 | 4.130 | 4.240 | 118,734 | +0.03(+0.71%) |
Aug 19, 2016 | 4.370 | 4.370 | 4.020 | 4.210 | 184,000 | -0.16(-3.66%) |
Aug 18, 2016 | 4.290 | 4.470 | 4.220 | 4.370 | 111,037 | +0.10(+2.34%) |
Aug 17, 2016 | 4.500 | 4.520 | 4.140 | 4.270 | 202,177 | -0.23(-5.11%) |
Aug 16, 2016 | 4.700 | 4.780 | 4.370 | 4.500 | 148,396 | -0.26(-5.46%) |
Aug 15, 2016 | 4.650 | 4.790 | 4.626 | 4.760 | 229,000 | +0.11(+2.37%) |
Aug 12, 2016 | 4.520 | 4.730 | 4.431 | 4.650 | 109,035 | +0.12(+2.65%) |
Aug 11, 2016 | 4.470 | 4.590 | 4.450 | 4.530 | 160,390 | +0.03(+0.67%) |
Aug 10, 2016 | 4.600 | 4.600 | 4.430 | 4.500 | 180,208 | +0.09(+2.04%) |
Aug 09, 2016 | 4.390 | 4.470 | 4.310 | 4.410 | 153,721 | +0.01(+0.23%) |
Aug 08, 2016 | 4.490 | 4.640 | 4.380 | 4.400 | 330,066 | +0.15(+3.53%) |
Aug 05, 2016 | 4.550 | 4.640 | 4.230 | 4.250 | 363,010 | -0.45(-9.57%) |
Aug 04, 2016 | 4.370 | 4.860 | 4.190 | 4.700 | 1,172,616 | +0.37(+8.55%) |
Aug 03, 2016 | 3.550 | 4.470 | 3.451 | 4.330 | 2,293,283 | +0.79(+22.32%) |
Aug 02, 2016 | 3.510 | 3.620 | 3.320 | 3.540 | 370,771 | +0.05(+1.43%) |
Aug 01, 2016 | 3.610 | 3.630 | 3.310 | 3.490 | 533,971 | -0.13(-3.59%) |
Jul 29, 2016 | 3.720 | 3.740 | 3.330 | 3.620 | 1,332,462 | +0.00(+0.00%) |
Jul 28, 2016 | 3.380 | 3.780 | 3.290 | 3.620 | 1,571,573 | +0.29(+8.71%) |
Jul 27, 2016 | 3.280 | 3.410 | 3.240 | 3.330 | 227,574 | +0.09(+2.78%) |
Jul 26, 2016 | 3.250 | 3.300 | 3.130 | 3.240 | 293,637 | -0.01(-0.31%) |
Jul 25, 2016 | 3.470 | 3.489 | 3.200 | 3.250 | 396,354 | +0.02(+0.62%) |
Jul 22, 2016 | 3.070 | 3.240 | 3.020 | 3.230 | 352,778 | +0.18(+5.90%) |
Jul 21, 2016 | 3.050 | 3.140 | 2.990 | 3.050 | 205,503 | +0.00(+0.00%) |
Jul 20, 2016 | 3.070 | 3.170 | 3.015 | 3.050 | 235,372 | -0.02(-0.65%) |
Jul 19, 2016 | 3.210 | 3.230 | 3.030 | 3.070 | 169,723 | -0.12(-3.76%) |
Jul 18, 2016 | 3.190 | 3.230 | 3.140 | 3.190 | 159,192 | +0.00(+0.00%) |
Jul 15, 2016 | 3.080 | 3.200 | 3.060 | 3.190 | 132,552 | +0.15(+4.93%) |
Jul 14, 2016 | 3.190 | 3.300 | 3.000 | 3.040 | 207,594 | -0.10(-3.18%) |
Jul 13, 2016 | 3.410 | 3.430 | 3.130 | 3.140 | 128,438 | -0.25(-7.37%) |
Jul 12, 2016 | 3.370 | 3.440 | 3.330 | 3.390 | 135,807 | +0.05(+1.50%) |
Jul 11, 2016 | 3.420 | 3.478 | 3.320 | 3.340 | 90,634 | -0.04(-1.18%) |
Jul 08, 2016 | 3.260 | 3.470 | 3.190 | 3.380 | 209,243 | +0.19(+5.96%) |
Jul 07, 2016 | 3.160 | 3.240 | 3.110 | 3.190 | 128,823 | +0.02(+0.63%) |
Jul 05, 2016 | 3.340 | 3.400 | 3.120 | 3.170 | 94,742 | -0.16(-4.80%) |
Jul 01, 2016 | 3.140 | 3.330 | 3.330 | 3.330 | 275,400 | +0.17(+5.38%) |
Jun 30, 2016 | 3.260 | 3.360 | 3.130 | 3.160 | 155,514 | -0.10(-3.07%) |
Jun 29, 2016 | 3.290 | 3.350 | 3.220 | 3.260 | 179,009 | -0.01(-0.31%) |
Jun 28, 2016 | 3.100 | 3.310 | 3.100 | 3.270 | 128,335 | +0.25(+8.28%) |
Jun 27, 2016 | 3.210 | 3.330 | 3.000 | 3.020 | 231,159 | -0.21(-6.50%) |
Jun 24, 2016 | 3.370 | 3.430 | 3.200 | 3.230 | 858,073 | -0.32(-9.01%) |
Jun 23, 2016 | 3.310 | 3.560 | 3.260 | 3.550 | 145,727 | +0.24(+7.25%) |
Jun 22, 2016 | 3.280 | 3.470 | 3.200 | 3.310 | 95,993 | +0.04(+1.22%) |
Jun 21, 2016 | 3.330 | 3.430 | 3.200 | 3.270 | 109,037 | -0.07(-2.10%) |
Jun 20, 2016 | 3.380 | 3.490 | 3.315 | 3.340 | 118,009 | +0.03(+0.91%) |
Jun 17, 2016 | 3.520 | 3.520 | 3.300 | 3.310 | 341,975 | -0.19(-5.43%) |
Jun 16, 2016 | 3.450 | 3.530 | 3.310 | 3.500 | 83,908 | +0.06(+1.74%) |
Jun 15, 2016 | 3.460 | 3.525 | 3.390 | 3.440 | 120,332 | +0.00(+0.00%) |
Jun 14, 2016 | 3.680 | 3.730 | 3.400 | 3.440 | 220,655 | -0.26(-7.03%) |
Jun 13, 2016 | 3.830 | 3.950 | 3.600 | 3.700 | 302,914 | -0.19(-4.88%) |
Jun 10, 2016 | 3.910 | 4.000 | 3.760 | 3.890 | 196,426 | -0.03(-0.77%) |
Jun 09, 2016 | 4.140 | 4.190 | 3.900 | 3.920 | 173,269 | -0.25(-6.00%) |
Jun 08, 2016 | 4.360 | 4.390 | 4.140 | 4.170 | 216,926 | -0.35(-7.74%) |
Jun 07, 2016 | 4.410 | 4.600 | 4.350 | 4.520 | 111,618 | +0.06(+1.35%) |
Jun 06, 2016 | 4.510 | 4.660 | 4.330 | 4.460 | 163,122 | +0.00(+0.00%) |
Jun 03, 2016 | 4.670 | 4.690 | 4.370 | 4.460 | 87,153 | -0.22(-4.70%) |
Jun 02, 2016 | 4.530 | 4.700 | 4.344 | 4.680 | 132,693 | +0.16(+3.54%) |
Jun 01, 2016 | 4.510 | 4.700 | 4.490 | 4.520 | 170,745 | +0.00(+0.00%) |
May 31, 2016 | 4.540 | 4.690 | 4.480 | 4.520 | 144,845 | +0.02(+0.44%) |
May 27, 2016 | 4.310 | 4.500 | 4.500 | 4.500 | 205,900 | +0.26(+6.13%) |
May 26, 2016 | 4.320 | 4.390 | 4.160 | 4.240 | 128,281 | -0.08(-1.85%) |
May 25, 2016 | 4.220 | 4.590 | 4.180 | 4.320 | 132,693 | -0.10(-2.26%) |
May 24, 2016 | 4.350 | 4.580 | 4.210 | 4.420 | 481,013 | +0.09(+2.08%) |
May 23, 2016 | 4.100 | 4.500 | 4.090 | 4.330 | 175,121 | +0.24(+5.87%) |
May 20, 2016 | 3.960 | 4.200 | 3.950 | 4.090 | 196,559 | +0.17(+4.34%) |
May 19, 2016 | 4.030 | 4.180 | 3.840 | 3.920 | 169,440 | -0.16(-3.92%) |
May 18, 2016 | 3.790 | 4.100 | 3.750 | 4.080 | 202,568 | +0.22(+5.70%) |
May 17, 2016 | 3.750 | 4.040 | 3.720 | 3.860 | 287,449 | +0.00(+0.00%) |
May 16, 2016 | 3.660 | 3.900 | 3.650 | 3.860 | 240,119 | +0.22(+6.04%) |
May 13, 2016 | 3.890 | 3.890 | 3.620 | 3.640 | 371,200 | -0.24(-6.19%) |