Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.000 | 4.050 | 3.990 | 4.040 | 555,947 | +0.05(+1.25%) |
Sep 29, 2016 | 4.000 | 4.010 | 3.980 | 3.990 | 429,825 | +0.00(+0.00%) |
Sep 28, 2016 | 4.030 | 4.030 | 3.990 | 3.990 | 537,238 | +0.00(+0.00%) |
Sep 27, 2016 | 4.000 | 4.040 | 3.980 | 3.990 | 591,464 | +0.01(+0.25%) |
Sep 26, 2016 | 3.930 | 3.980 | 3.930 | 3.980 | 487,285 | +0.07(+1.79%) |
Sep 23, 2016 | 3.980 | 3.980 | 3.910 | 3.910 | 821,455 | -0.04(-1.01%) |
Sep 22, 2016 | 3.980 | 3.980 | 3.920 | 3.950 | 706,508 | +0.00(+0.00%) |
Sep 21, 2016 | 4.060 | 4.060 | 3.940 | 3.950 | 661,247 | -0.07(-1.74%) |
Sep 20, 2016 | 4.090 | 4.100 | 4.000 | 4.020 | 838,562 | -0.01(-0.25%) |
Sep 19, 2016 | 4.000 | 4.100 | 3.960 | 4.030 | 1,071,044 | +0.06(+1.51%) |
Sep 16, 2016 | 3.980 | 3.990 | 3.950 | 3.970 | 755,223 | +0.02(+0.51%) |
Sep 15, 2016 | 3.900 | 3.960 | 3.860 | 3.950 | 820,016 | +0.10(+2.60%) |
Sep 14, 2016 | 3.830 | 3.870 | 3.830 | 3.850 | 362,667 | -0.01(-0.26%) |
Sep 13, 2016 | 3.850 | 3.870 | 3.830 | 3.860 | 417,292 | +0.00(+0.00%) |
Sep 12, 2016 | 3.830 | 3.870 | 3.800 | 3.860 | 518,176 | -0.03(-0.77%) |
Sep 09, 2016 | 3.950 | 3.960 | 3.850 | 3.890 | 842,957 | -0.06(-1.52%) |
Sep 08, 2016 | 4.020 | 4.040 | 3.910 | 3.950 | 1,250,316 | -0.03(-0.75%) |
Sep 07, 2016 | 3.900 | 3.990 | 3.890 | 3.980 | 1,364,341 | +0.13(+3.38%) |
Sep 06, 2016 | 3.860 | 3.890 | 3.840 | 3.850 | 918,143 | +0.04(+1.05%) |
Sep 02, 2016 | 3.810 | 3.810 | 3.810 | 0 | +0.04(+1.06%) | |
Sep 01, 2016 | 3.740 | 3.790 | 3.730 | 3.770 | 430,115 | +0.06(+1.62%) |
Aug 31, 2016 | 3.780 | 3.780 | 3.710 | 3.710 | 699,806 | -0.06(-1.59%) |
Aug 30, 2016 | 3.820 | 3.820 | 3.750 | 3.770 | 508,647 | -0.02(-0.53%) |
Aug 29, 2016 | 3.860 | 3.860 | 3.780 | 3.790 | 770,452 | -0.06(-1.56%) |
Aug 26, 2016 | 3.870 | 3.880 | 3.790 | 3.850 | 710,170 | +0.02(+0.52%) |
Aug 25, 2016 | 3.850 | 3.880 | 3.800 | 3.830 | 588,157 | +0.01(+0.26%) |
Aug 24, 2016 | 3.840 | 3.840 | 3.760 | 3.820 | 707,747 | +0.00(+0.00%) |
Aug 23, 2016 | 3.750 | 3.850 | 3.690 | 3.820 | 1,146,133 | +0.04(+1.06%) |
Aug 22, 2016 | 3.850 | 3.890 | 3.650 | 3.780 | 1,207,190 | -0.08(-2.07%) |
Aug 19, 2016 | 3.940 | 3.940 | 3.860 | 3.860 | 568,042 | -0.07(-1.78%) |
Aug 18, 2016 | 3.980 | 3.980 | 3.920 | 3.930 | 519,785 | -0.03(-0.76%) |
Aug 17, 2016 | 3.970 | 3.990 | 3.930 | 3.960 | 533,003 | +0.04(+1.02%) |
Aug 16, 2016 | 3.870 | 4.000 | 3.830 | 3.920 | 952,617 | +0.05(+1.29%) |
Aug 15, 2016 | 3.900 | 3.930 | 3.860 | 3.870 | 714,154 | -0.07(-1.78%) |
Aug 12, 2016 | 3.950 | 4.000 | 3.830 | 3.940 | 2,315,194 | -0.11(-2.72%) |
Aug 11, 2016 | 4.190 | 4.240 | 3.900 | 4.050 | 3,996,630 | -0.10(-2.41%) |
Aug 10, 2016 | 4.080 | 4.170 | 4.020 | 4.150 | 1,339,533 | +0.12(+2.98%) |
Aug 09, 2016 | 4.000 | 4.050 | 3.910 | 4.030 | 1,870,596 | +0.14(+3.60%) |
Aug 08, 2016 | 4.200 | 4.230 | 3.780 | 3.890 | 4,780,922 | -0.24(-5.81%) |
Aug 05, 2016 | 4.000 | 4.200 | 3.930 | 4.130 | 4,385,388 | +0.28(+7.27%) |
Aug 04, 2016 | 3.670 | 3.980 | 3.610 | 3.850 | 4,469,576 | +0.26(+7.24%) |
Aug 03, 2016 | 3.400 | 3.590 | 3.360 | 3.590 | 2,777,845 | +0.31(+9.45%) |
Aug 02, 2016 | 3.200 | 3.290 | 3.170 | 3.280 | 1,301,895 | +0.13(+4.13%) |
Jul 29, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) | |
Jul 28, 2016 | 3.070 | 3.200 | 2.970 | 3.120 | 1,374,457 | +0.08(+2.63%) |
Jul 27, 2016 | 3.260 | 3.300 | 3.020 | 3.040 | 1,478,470 | -0.16(-5.00%) |