Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.350 | 4.490 | 4.100 | 4.260 | 583,787 | +0.31(+7.85%) |
Sep 29, 2016 | 4.090 | 4.090 | 3.825 | 3.950 | 295,179 | -0.07(-1.74%) |
Sep 28, 2016 | 4.500 | 4.500 | 3.900 | 4.020 | 501,016 | -0.51(-11.26%) |
Sep 27, 2016 | 4.490 | 4.580 | 4.400 | 4.530 | 89,074 | -0.02(-0.44%) |
Sep 26, 2016 | 4.540 | 4.590 | 4.370 | 4.550 | 100,832 | +0.01(+0.22%) |
Sep 23, 2016 | 4.580 | 4.660 | 4.500 | 4.540 | 101,439 | -0.03(-0.66%) |
Sep 22, 2016 | 4.470 | 4.650 | 4.440 | 4.570 | 286,416 | +0.10(+2.24%) |
Sep 21, 2016 | 4.500 | 4.500 | 4.308 | 4.470 | 139,496 | +0.00(+0.00%) |
Sep 20, 2016 | 4.500 | 4.500 | 4.440 | 4.470 | 120,074 | +0.01(+0.22%) |
Sep 19, 2016 | 4.380 | 4.480 | 4.350 | 4.460 | 142,949 | +0.11(+2.53%) |
Sep 16, 2016 | 4.360 | 4.460 | 4.250 | 4.350 | 198,261 | +0.01(+0.23%) |
Sep 15, 2016 | 4.230 | 4.390 | 4.160 | 4.340 | 81,926 | +0.10(+2.36%) |
Sep 14, 2016 | 4.450 | 4.500 | 4.110 | 4.240 | 305,235 | -0.20(-4.50%) |
Sep 13, 2016 | 4.380 | 4.500 | 4.290 | 4.440 | 208,907 | -0.07(-1.55%) |
Sep 12, 2016 | 4.190 | 4.520 | 4.180 | 4.510 | 179,132 | +0.32(+7.64%) |
Sep 09, 2016 | 4.510 | 4.530 | 4.180 | 4.190 | 155,347 | -0.35(-7.71%) |
Sep 08, 2016 | 4.530 | 4.590 | 4.360 | 4.540 | 315,117 | +0.04(+0.89%) |
Sep 07, 2016 | 4.420 | 4.500 | 4.320 | 4.500 | 196,695 | +0.11(+2.51%) |
Sep 06, 2016 | 4.300 | 4.500 | 4.300 | 4.390 | 216,362 | +0.09(+2.09%) |
Sep 02, 2016 | 4.180 | 4.300 | 4.300 | 4.300 | 162,300 | +0.12(+2.87%) |
Sep 01, 2016 | 4.240 | 4.380 | 4.110 | 4.180 | 205,637 | -0.20(-4.57%) |
Aug 31, 2016 | 4.770 | 4.850 | 4.300 | 4.380 | 271,822 | -0.21(-4.58%) |
Aug 30, 2016 | 4.590 | 4.670 | 4.500 | 4.590 | 208,901 | -0.04(-0.86%) |
Aug 29, 2016 | 4.540 | 4.840 | 4.400 | 4.630 | 654,172 | +0.13(+2.89%) |
Aug 26, 2016 | 4.140 | 4.560 | 4.050 | 4.500 | 469,035 | +0.41(+10.02%) |
Aug 25, 2016 | 3.900 | 4.100 | 3.900 | 4.090 | 129,660 | +0.18(+4.60%) |
Aug 24, 2016 | 3.850 | 4.065 | 3.850 | 3.910 | 121,096 | -0.01(-0.26%) |
Aug 23, 2016 | 4.050 | 4.148 | 3.743 | 3.920 | 240,499 | -0.16(-3.92%) |
Aug 22, 2016 | 4.180 | 4.300 | 4.060 | 4.080 | 106,230 | -0.10(-2.39%) |
Aug 19, 2016 | 4.080 | 4.200 | 4.010 | 4.180 | 168,291 | +0.11(+2.70%) |
Aug 18, 2016 | 4.000 | 4.160 | 3.880 | 4.070 | 237,296 | +0.07(+1.75%) |
Aug 17, 2016 | 4.020 | 4.050 | 3.910 | 4.000 | 170,979 | -0.02(-0.50%) |
Aug 16, 2016 | 3.770 | 4.100 | 3.630 | 4.020 | 309,604 | +0.23(+6.07%) |
Aug 15, 2016 | 3.850 | 3.880 | 3.651 | 3.790 | 151,599 | -0.01(-0.26%) |
Aug 12, 2016 | 3.730 | 3.900 | 3.630 | 3.800 | 128,669 | +0.06(+1.60%) |
Aug 11, 2016 | 3.620 | 3.740 | 3.590 | 3.740 | 147,306 | +0.12(+3.31%) |
Aug 10, 2016 | 3.600 | 3.660 | 3.530 | 3.620 | 90,524 | +0.04(+1.12%) |
Aug 09, 2016 | 3.650 | 3.740 | 3.530 | 3.580 | 148,785 | -0.06(-1.65%) |
Aug 08, 2016 | 3.630 | 3.790 | 3.510 | 3.640 | 281,351 | +0.03(+0.83%) |
Aug 05, 2016 | 3.440 | 3.640 | 3.170 | 3.610 | 194,746 | +0.20(+5.87%) |
Aug 04, 2016 | 3.250 | 3.460 | 3.240 | 3.410 | 104,796 | +0.18(+5.57%) |
Aug 03, 2016 | 3.520 | 3.610 | 3.210 | 3.230 | 266,938 | -0.28(-7.98%) |
Aug 02, 2016 | 3.110 | 3.570 | 3.110 | 3.510 | 349,743 | +0.38(+12.14%) |
Aug 01, 2016 | 3.170 | 3.170 | 2.960 | 3.130 | 229,266 | -0.01(-0.32%) |
Jul 29, 2016 | 3.020 | 3.350 | 2.910 | 3.140 | 656,259 | +0.39(+14.18%) |
Jul 28, 2016 | 2.550 | 2.780 | 2.500 | 2.750 | 206,923 | +0.20(+7.84%) |
Jul 27, 2016 | 2.540 | 2.680 | 2.530 | 2.550 | 208,817 | +0.03(+1.19%) |
Jul 26, 2016 | 2.410 | 2.540 | 2.380 | 2.520 | 122,328 | +0.10(+4.13%) |
Jul 25, 2016 | 2.460 | 2.540 | 2.400 | 2.420 | 145,353 | -0.06(-2.42%) |
Jul 22, 2016 | 2.520 | 2.520 | 2.420 | 2.480 | 72,921 | -0.01(-0.40%) |
Jul 21, 2016 | 2.700 | 2.705 | 2.470 | 2.490 | 121,620 | -0.17(-6.39%) |
Jul 20, 2016 | 2.410 | 2.680 | 2.390 | 2.660 | 237,137 | +0.28(+11.76%) |
Jul 19, 2016 | 2.460 | 2.530 | 2.370 | 2.380 | 111,901 | -0.10(-4.03%) |
Jul 18, 2016 | 2.450 | 2.490 | 2.360 | 2.480 | 112,356 | +0.01(+0.40%) |
Jul 15, 2016 | 2.410 | 2.500 | 2.410 | 2.470 | 86,085 | +0.05(+2.07%) |
Jul 14, 2016 | 2.490 | 2.512 | 2.400 | 2.420 | 76,317 | -0.04(-1.63%) |
Jul 13, 2016 | 2.550 | 2.670 | 2.420 | 2.460 | 145,697 | -0.09(-3.53%) |
Jul 12, 2016 | 2.570 | 2.570 | 2.410 | 2.550 | 222,067 | +0.03(+1.19%) |
Jul 11, 2016 | 2.520 | 2.560 | 2.500 | 2.520 | 76,782 | +0.03(+1.20%) |
Jul 08, 2016 | 2.460 | 2.540 | 2.440 | 2.490 | 134,263 | +0.05(+2.05%) |
Jul 07, 2016 | 2.480 | 2.580 | 2.420 | 2.440 | 132,669 | -0.10(-3.94%) |
Jul 05, 2016 | 2.630 | 2.680 | 2.490 | 2.540 | 155,670 | -0.08(-3.05%) |