Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.676 | 3.705 | 3.633 | 3.683 | 141,826 | +0.02(+0.60%) |
Sep 29, 2016 | 3.778 | 3.778 | 3.662 | 3.662 | 117,963 | -0.09(-2.33%) |
Sep 28, 2016 | 3.698 | 3.763 | 3.618 | 3.749 | 178,675 | +0.08(+2.18%) |
Sep 27, 2016 | 3.713 | 3.727 | 3.662 | 3.669 | 178,397 | -0.06(-1.56%) |
Sep 26, 2016 | 3.727 | 3.814 | 3.727 | 3.727 | 95,187 | -0.03(-0.77%) |
Sep 23, 2016 | 3.851 | 3.857 | 3.756 | 3.756 | 113,719 | -0.11(-2.82%) |
Sep 22, 2016 | 3.887 | 3.916 | 3.836 | 3.865 | 95,658 | +0.00(+0.00%) |
Sep 21, 2016 | 3.930 | 3.938 | 3.836 | 3.865 | 104,913 | -0.05(-1.30%) |
Sep 20, 2016 | 3.792 | 3.945 | 3.785 | 3.916 | 211,818 | +0.15(+3.85%) |
Sep 19, 2016 | 3.807 | 3.843 | 3.756 | 3.771 | 571,365 | -0.05(-1.33%) |
Sep 16, 2016 | 3.669 | 3.836 | 3.662 | 3.822 | 508,934 | +0.15(+3.95%) |
Sep 15, 2016 | 3.742 | 3.749 | 3.654 | 3.676 | 316,137 | -0.07(-1.94%) |
Sep 14, 2016 | 3.720 | 3.785 | 3.720 | 3.749 | 156,511 | +0.03(+0.78%) |
Sep 13, 2016 | 3.960 | 3.960 | 3.683 | 3.720 | 491,858 | -0.21(-5.45%) |
Sep 12, 2016 | 3.913 | 3.934 | 3.877 | 3.934 | 167,376 | +0.01(+0.18%) |
Sep 09, 2016 | 3.970 | 3.970 | 3.913 | 3.927 | 151,154 | -0.06(-1.43%) |
Sep 08, 2016 | 4.012 | 4.012 | 3.963 | 3.984 | 166,266 | -0.01(-0.36%) |
Sep 07, 2016 | 4.026 | 4.026 | 3.948 | 3.998 | 121,479 | -0.01(-0.18%) |
Sep 06, 2016 | 3.963 | 4.007 | 3.942 | 4.005 | 142,268 | +0.06(+1.62%) |
Sep 02, 2016 | 3.948 | 3.941 | 3.941 | 3.941 | 268,120 | +0.07(+1.83%) |
Sep 01, 2016 | 3.906 | 3.927 | 3.856 | 3.870 | 166,483 | -0.05(-1.27%) |
Aug 31, 2016 | 3.927 | 3.948 | 3.877 | 3.920 | 217,392 | +0.00(+0.00%) |
Aug 30, 2016 | 3.970 | 3.984 | 3.920 | 3.920 | 110,460 | -0.05(-1.25%) |
Aug 29, 2016 | 3.984 | 4.019 | 3.948 | 3.970 | 115,352 | -0.01(-0.36%) |
Aug 26, 2016 | 4.048 | 4.097 | 3.977 | 3.984 | 246,678 | -0.07(-1.75%) |
Aug 25, 2016 | 3.977 | 4.055 | 3.963 | 4.055 | 205,896 | +0.09(+2.33%) |
Aug 24, 2016 | 4.069 | 4.069 | 3.906 | 3.963 | 295,775 | -0.09(-2.11%) |
Aug 23, 2016 | 4.083 | 4.112 | 4.041 | 4.048 | 296,340 | -0.01(-0.35%) |
Aug 22, 2016 | 4.062 | 4.076 | 4.034 | 4.062 | 174,779 | +0.01(+0.18%) |
Aug 19, 2016 | 4.083 | 4.083 | 4.014 | 4.055 | 196,651 | -0.05(-1.21%) |
Aug 18, 2016 | 4.041 | 4.105 | 4.041 | 4.105 | 244,324 | +0.04(+1.05%) |
Aug 17, 2016 | 3.906 | 4.069 | 3.906 | 4.062 | 286,423 | +0.14(+3.62%) |
Aug 16, 2016 | 3.941 | 3.977 | 3.884 | 3.920 | 143,016 | +0.01(+0.36%) |
Aug 15, 2016 | 4.005 | 4.041 | 3.863 | 3.906 | 377,812 | -0.10(-2.48%) |
Aug 12, 2016 | 4.012 | 4.080 | 3.927 | 4.005 | 251,915 | +0.06(+1.62%) |
Aug 11, 2016 | 4.275 | 4.310 | 3.934 | 3.941 | 917,968 | -0.34(-7.96%) |
Aug 10, 2016 | 4.275 | 4.310 | 4.254 | 4.282 | 151,700 | +0.01(+0.17%) |
Aug 09, 2016 | 4.289 | 4.289 | 4.247 | 4.275 | 124,080 | +0.01(+0.17%) |
Aug 08, 2016 | 4.261 | 4.303 | 4.247 | 4.268 | 163,146 | -0.02(-0.50%) |
Aug 05, 2016 | 4.310 | 4.332 | 4.239 | 4.289 | 117,757 | -0.03(-0.66%) |
Aug 04, 2016 | 4.296 | 4.346 | 4.275 | 4.318 | 120,783 | +0.00(+0.00%) |
Aug 03, 2016 | 4.318 | 4.325 | 4.225 | 4.318 | 127,455 | +0.05(+1.16%) |
Aug 02, 2016 | 4.360 | 4.403 | 4.250 | 4.268 | 204,617 | +0.01(+0.33%) |
Aug 01, 2016 | 4.296 | 4.325 | 4.190 | 4.254 | 406,141 | -0.16(-3.54%) |
Jul 29, 2016 | 4.417 | 4.445 | 4.374 | 4.410 | 286,437 | +0.00(+0.00%) |
Jul 28, 2016 | 4.367 | 4.438 | 4.353 | 4.410 | 189,255 | +0.07(+1.64%) |
Jul 27, 2016 | 4.424 | 4.438 | 4.318 | 4.339 | 121,084 | -0.07(-1.61%) |
Jul 26, 2016 | 4.410 | 4.417 | 4.332 | 4.410 | 170,577 | +0.03(+0.65%) |
Jul 25, 2016 | 4.410 | 4.438 | 4.367 | 4.381 | 222,769 | -0.05(-1.12%) |
Jul 22, 2016 | 4.424 | 4.445 | 4.392 | 4.431 | 146,560 | -0.01(-0.16%) |
Jul 21, 2016 | 4.438 | 4.467 | 4.410 | 4.438 | 116,643 | +0.00(+0.00%) |
Jul 20, 2016 | 4.389 | 4.456 | 4.339 | 4.438 | 287,548 | +0.09(+1.96%) |
Jul 19, 2016 | 4.381 | 4.445 | 4.339 | 4.353 | 238,173 | -0.06(-1.29%) |
Jul 18, 2016 | 4.339 | 4.417 | 4.296 | 4.410 | 396,873 | +0.07(+1.64%) |
Jul 15, 2016 | 4.374 | 4.381 | 4.296 | 4.339 | 465,107 | +0.00(+0.00%) |
Jul 14, 2016 | 4.325 | 4.381 | 4.282 | 4.339 | 357,868 | +0.06(+1.49%) |
Jul 13, 2016 | 4.318 | 4.318 | 4.247 | 4.275 | 428,952 | +0.01(+0.17%) |
Jul 12, 2016 | 4.367 | 4.367 | 4.239 | 4.268 | 525,030 | -0.04(-0.83%) |
Jul 11, 2016 | 4.318 | 4.445 | 4.289 | 4.303 | 671,763 | -0.01(-0.33%) |
Jul 08, 2016 | 4.303 | 4.367 | 4.268 | 4.318 | 421,627 | +0.05(+1.16%) |
Jul 07, 2016 | 4.353 | 4.438 | 4.268 | 4.268 | 74,668 | -0.09(-1.96%) |
Jul 06, 2016 | 4.332 | 4.367 | 4.282 | 4.353 | 51,228 | +0.01(+0.33%) |
Jul 05, 2016 | 4.353 | 4.396 | 4.325 | 4.339 | 129,314 | -0.05(-1.13%) |