Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.774 | 3.848 | 3.629 | 3.670 | 531,087 | -0.09(-2.37%) |
Sep 29, 2016 | 3.633 | 3.759 | 3.581 | 3.759 | 332,463 | +0.09(+2.42%) |
Sep 28, 2016 | 3.610 | 3.707 | 3.514 | 3.670 | 681,782 | +0.04(+1.23%) |
Sep 27, 2016 | 3.781 | 3.788 | 3.599 | 3.625 | 1,220,086 | -0.11(-2.98%) |
Sep 26, 2016 | 3.863 | 3.946 | 3.729 | 3.737 | 283,956 | -0.05(-1.37%) |
Sep 23, 2016 | 3.914 | 3.989 | 3.762 | 3.788 | 262,268 | -0.09(-2.29%) |
Sep 22, 2016 | 4.211 | 4.248 | 3.811 | 3.877 | 614,577 | -0.21(-5.25%) |
Sep 21, 2016 | 3.914 | 4.115 | 3.855 | 4.092 | 612,419 | +0.35(+9.31%) |
Sep 20, 2016 | 3.759 | 3.788 | 3.707 | 3.744 | 309,527 | -0.04(-0.98%) |
Sep 19, 2016 | 3.796 | 3.848 | 3.737 | 3.781 | 391,010 | +0.09(+2.41%) |
Sep 16, 2016 | 3.662 | 3.692 | 3.610 | 3.692 | 424,870 | +0.01(+0.20%) |
Sep 15, 2016 | 3.707 | 3.833 | 3.685 | 3.685 | 653,290 | -0.10(-2.55%) |
Sep 14, 2016 | 3.781 | 3.914 | 3.759 | 3.781 | 312,369 | +0.01(+0.20%) |
Sep 13, 2016 | 3.922 | 3.944 | 3.737 | 3.774 | 353,186 | -0.16(-3.96%) |
Sep 12, 2016 | 3.803 | 3.974 | 3.751 | 3.929 | 524,731 | +0.07(+1.92%) |
Sep 09, 2016 | 3.981 | 4.011 | 3.848 | 3.855 | 583,262 | -0.16(-3.88%) |
Sep 08, 2016 | 4.152 | 4.192 | 3.937 | 4.011 | 918,518 | -0.17(-4.08%) |
Sep 07, 2016 | 4.293 | 4.293 | 4.116 | 4.181 | 633,345 | -0.19(-4.24%) |
Sep 06, 2016 | 4.129 | 4.367 | 4.070 | 4.367 | 884,838 | +0.31(+7.68%) |
Sep 02, 2016 | 4.018 | 4.055 | 4.055 | 4.055 | 1,021,080 | +0.21(+5.60%) |
Sep 01, 2016 | 3.759 | 3.929 | 3.714 | 3.840 | 989,705 | -0.02(-0.58%) |
Aug 31, 2016 | 3.855 | 3.974 | 3.755 | 3.863 | 1,268,295 | -0.23(-5.62%) |
Aug 30, 2016 | 4.337 | 4.337 | 4.063 | 4.092 | 1,250,221 | -0.33(-7.54%) |
Aug 29, 2016 | 4.522 | 4.574 | 4.411 | 4.426 | 563,080 | -0.24(-5.09%) |
Aug 26, 2016 | 4.693 | 4.930 | 4.559 | 4.663 | 844,776 | +0.10(+2.28%) |
Aug 25, 2016 | 4.433 | 4.693 | 4.419 | 4.559 | 459,927 | +0.11(+2.50%) |
Aug 24, 2016 | 4.834 | 4.863 | 4.352 | 4.448 | 1,711,995 | -0.43(-8.81%) |
Aug 23, 2016 | 4.952 | 4.982 | 4.834 | 4.878 | 1,319,426 | -0.10(-2.08%) |
Aug 22, 2016 | 5.012 | 5.041 | 4.559 | 4.982 | 3,237,082 | -0.98(-16.42%) |
Aug 19, 2016 | 5.931 | 6.042 | 5.857 | 5.961 | 354,428 | -0.21(-3.37%) |
Aug 18, 2016 | 6.101 | 6.235 | 6.050 | 6.168 | 510,011 | +0.13(+2.09%) |
Aug 17, 2016 | 6.057 | 6.087 | 5.798 | 6.042 | 634,680 | +0.06(+0.99%) |
Aug 16, 2016 | 6.183 | 6.190 | 5.968 | 5.983 | 696,212 | -0.20(-3.24%) |
Aug 15, 2016 | 6.272 | 6.325 | 6.124 | 6.183 | 541,015 | -0.13(-2.11%) |
Aug 12, 2016 | 6.450 | 6.503 | 6.265 | 6.316 | 566,024 | -0.02(-0.35%) |
Aug 11, 2016 | 6.346 | 6.524 | 6.302 | 6.339 | 497,035 | -0.09(-1.38%) |
Aug 10, 2016 | 6.376 | 6.524 | 6.316 | 6.428 | 760,489 | +0.16(+2.60%) |
Aug 09, 2016 | 6.228 | 6.316 | 6.205 | 6.265 | 552,101 | +0.07(+1.20%) |
Aug 08, 2016 | 6.139 | 6.257 | 6.005 | 6.190 | 641,295 | -0.08(-1.30%) |
Aug 05, 2016 | 6.176 | 6.368 | 6.064 | 6.272 | 775,067 | -0.13(-2.08%) |
Aug 04, 2016 | 6.190 | 6.428 | 6.106 | 6.405 | 910,180 | +0.35(+5.75%) |
Aug 03, 2016 | 6.302 | 6.302 | 5.946 | 6.057 | 1,247,752 | -0.36(-5.55%) |
Aug 02, 2016 | 6.413 | 6.746 | 6.316 | 6.413 | 1,997,337 | +0.00(+0.00%) |
Aug 01, 2016 | 6.176 | 6.420 | 6.116 | 6.413 | 734,049 | +0.26(+4.22%) |
Jul 29, 2016 | 6.094 | 6.294 | 6.005 | 6.153 | 863,462 | +0.12(+1.97%) |
Jul 28, 2016 | 6.124 | 6.161 | 5.835 | 6.035 | 1,071,216 | -0.18(-2.86%) |
Jul 27, 2016 | 5.694 | 6.220 | 5.694 | 6.213 | 1,533,130 | +0.65(+11.73%) |
Jul 26, 2016 | 5.397 | 5.560 | 5.375 | 5.560 | 727,818 | +0.34(+6.53%) |
Jul 25, 2016 | 5.338 | 5.397 | 5.115 | 5.219 | 775,144 | -0.22(-4.09%) |
Jul 22, 2016 | 5.234 | 5.482 | 5.197 | 5.442 | 440,938 | +0.06(+1.10%) |
Jul 21, 2016 | 5.234 | 5.545 | 5.204 | 5.382 | 647,782 | +0.15(+2.83%) |
Jul 20, 2016 | 5.412 | 5.412 | 5.115 | 5.234 | 1,241,944 | -0.37(-6.61%) |
Jul 19, 2016 | 5.605 | 5.716 | 5.531 | 5.605 | 652,377 | +0.01(+0.13%) |
Jul 18, 2016 | 5.464 | 5.768 | 5.449 | 5.597 | 891,930 | +0.09(+1.61%) |
Jul 15, 2016 | 5.412 | 5.627 | 5.375 | 5.508 | 600,781 | -0.07(-1.33%) |
Jul 14, 2016 | 5.494 | 5.738 | 5.316 | 5.583 | 1,116,266 | -0.24(-4.20%) |
Jul 13, 2016 | 5.523 | 5.931 | 5.508 | 5.827 | 1,246,161 | +0.21(+3.83%) |
Jul 12, 2016 | 6.228 | 6.331 | 5.464 | 5.612 | 3,131,951 | -0.93(-14.17%) |
Jul 11, 2016 | 6.265 | 6.695 | 6.116 | 6.539 | 1,811,839 | +0.05(+0.80%) |
Jul 08, 2016 | 5.990 | 6.524 | 6.035 | 6.487 | 1,571,884 | +0.45(+7.49%) |
Jul 07, 2016 | 5.805 | 6.142 | 5.419 | 6.035 | 1,877,191 | +0.06(+0.99%) |
Jul 06, 2016 | 5.375 | 5.998 | 5.360 | 5.975 | 1,994,391 | +0.69(+13.04%) |
Jul 05, 2016 | 4.767 | 5.397 | 4.766 | 5.286 | 1,440,382 | +0.50(+10.37%) |