Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.670 | 3.670 | 3.610 | 3.620 | 56,004 | -0.04(-1.09%) |
Sep 29, 2016 | 3.720 | 3.720 | 3.650 | 3.660 | 44,147 | -0.03(-0.81%) |
Sep 28, 2016 | 3.730 | 3.735 | 3.580 | 3.690 | 44,715 | +0.08(+2.22%) |
Sep 27, 2016 | 3.730 | 3.730 | 3.610 | 3.610 | 21,732 | -0.11(-2.96%) |
Sep 26, 2016 | 3.800 | 3.840 | 3.700 | 3.720 | 31,621 | -0.06(-1.59%) |
Sep 23, 2016 | 3.790 | 3.810 | 3.770 | 3.780 | 11,181 | -0.01(-0.26%) |
Sep 22, 2016 | 3.800 | 3.850 | 3.740 | 3.790 | 38,496 | +0.01(+0.26%) |
Sep 21, 2016 | 3.700 | 3.800 | 3.670 | 3.780 | 63,933 | +0.10(+2.72%) |
Sep 20, 2016 | 3.700 | 3.720 | 3.670 | 3.680 | 16,247 | -0.02(-0.54%) |
Sep 19, 2016 | 3.670 | 3.860 | 3.670 | 3.700 | 42,897 | +0.01(+0.27%) |
Sep 16, 2016 | 3.670 | 3.700 | 3.590 | 3.690 | 247,005 | +0.04(+1.10%) |
Sep 15, 2016 | 3.610 | 3.760 | 3.600 | 3.650 | 17,307 | +0.04(+1.11%) |
Sep 14, 2016 | 3.740 | 3.740 | 3.570 | 3.610 | 35,650 | +0.01(+0.28%) |
Sep 13, 2016 | 3.680 | 3.750 | 3.530 | 3.600 | 37,521 | -0.17(-4.51%) |
Sep 12, 2016 | 3.580 | 3.770 | 3.500 | 3.770 | 38,681 | +0.12(+3.29%) |
Sep 09, 2016 | 3.810 | 3.810 | 3.580 | 3.650 | 43,367 | -0.20(-5.19%) |
Sep 08, 2016 | 3.810 | 3.970 | 3.810 | 3.850 | 23,986 | -0.02(-0.52%) |
Sep 07, 2016 | 3.850 | 3.940 | 3.740 | 3.870 | 96,050 | +0.03(+0.78%) |
Sep 06, 2016 | 3.850 | 3.940 | 3.820 | 3.840 | 50,093 | +0.03(+0.79%) |
Sep 02, 2016 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.97%) | |
Sep 01, 2016 | 3.620 | 3.760 | 3.600 | 3.700 | 30,079 | +0.10(+2.78%) |
Aug 31, 2016 | 3.670 | 3.670 | 3.600 | 3.600 | 22,730 | -0.02(-0.55%) |
Aug 30, 2016 | 3.800 | 3.820 | 3.590 | 3.620 | 170,716 | -0.19(-4.99%) |
Aug 29, 2016 | 4.000 | 4.080 | 3.800 | 3.810 | 204,970 | -0.23(-5.69%) |
Aug 26, 2016 | 4.130 | 4.330 | 3.990 | 4.040 | 46,676 | -0.11(-2.65%) |
Aug 25, 2016 | 4.130 | 4.200 | 4.100 | 4.150 | 61,902 | +0.01(+0.24%) |
Aug 24, 2016 | 4.120 | 4.170 | 4.120 | 4.140 | 270,293 | -0.05(-1.19%) |
Aug 23, 2016 | 4.200 | 4.220 | 4.160 | 4.190 | 40,410 | +0.00(+0.00%) |
Aug 22, 2016 | 4.100 | 4.200 | 4.090 | 4.190 | 34,625 | +0.07(+1.70%) |
Aug 19, 2016 | 4.200 | 4.200 | 4.120 | 4.120 | 19,020 | -0.08(-1.90%) |
Aug 18, 2016 | 4.200 | 4.270 | 4.160 | 4.200 | 16,239 | +0.02(+0.48%) |
Aug 17, 2016 | 4.250 | 4.250 | 4.110 | 4.180 | 27,690 | -0.04(-0.95%) |
Aug 16, 2016 | 4.430 | 4.430 | 4.220 | 4.220 | 26,500 | -0.13(-2.99%) |
Aug 15, 2016 | 4.250 | 4.380 | 4.150 | 4.350 | 33,398 | +0.16(+3.82%) |
Aug 12, 2016 | 4.350 | 4.350 | 4.110 | 4.190 | 54,498 | -0.07(-1.64%) |
Aug 11, 2016 | 4.340 | 4.340 | 4.260 | 4.260 | 31,911 | +0.00(+0.00%) |
Aug 10, 2016 | 4.250 | 4.440 | 4.210 | 4.260 | 88,245 | +0.09(+2.16%) |
Aug 09, 2016 | 4.260 | 4.340 | 4.140 | 4.170 | 69,980 | -0.05(-1.18%) |
Aug 08, 2016 | 4.170 | 4.410 | 4.150 | 4.220 | 61,867 | +0.07(+1.69%) |
Aug 05, 2016 | 4.300 | 4.300 | 4.120 | 4.150 | 81,482 | -0.19(-4.38%) |
Aug 04, 2016 | 4.430 | 4.470 | 4.290 | 4.340 | 32,114 | -0.14(-3.13%) |
Aug 03, 2016 | 4.320 | 4.510 | 4.290 | 4.480 | 66,040 | +0.09(+2.05%) |
Aug 02, 2016 | 4.400 | 4.630 | 4.270 | 4.390 | 106,817 | +0.11(+2.57%) |
Jul 29, 2016 | 4.280 | 4.280 | 4.280 | 0 | +0.02(+0.47%) | |
Jul 28, 2016 | 4.170 | 4.320 | 4.150 | 4.260 | 84,359 | +0.14(+3.40%) |
Jul 27, 2016 | 4.050 | 4.160 | 4.020 | 4.120 | 95,937 | +0.15(+3.78%) |
Jul 26, 2016 | 3.810 | 3.990 | 3.810 | 3.970 | 33,940 | +0.17(+4.47%) |
Jul 25, 2016 | 3.930 | 3.950 | 3.790 | 3.800 | 48,025 | -0.14(-3.55%) |
Jul 22, 2016 | 3.950 | 4.120 | 3.930 | 3.940 | 57,919 | +0.00(+0.00%) |
Jul 21, 2016 | 3.950 | 4.090 | 3.930 | 3.940 | 53,688 | +0.01(+0.25%) |
Jul 20, 2016 | 4.160 | 4.160 | 3.920 | 3.930 | 72,856 | -0.34(-7.96%) |
Jul 19, 2016 | 4.010 | 4.300 | 3.990 | 4.270 | 125,391 | +0.18(+4.40%) |
Jul 18, 2016 | 4.040 | 4.110 | 3.950 | 4.090 | 46,295 | +0.06(+1.49%) |
Jul 15, 2016 | 3.980 | 4.190 | 3.950 | 4.030 | 60,691 | +0.06(+1.51%) |
Jul 14, 2016 | 4.100 | 4.100 | 3.880 | 3.970 | 129,602 | -0.20(-4.80%) |
Jul 13, 2016 | 4.310 | 4.350 | 4.150 | 4.170 | 38,862 | -0.13(-3.02%) |
Jul 12, 2016 | 4.330 | 4.490 | 4.300 | 4.300 | 79,716 | -0.05(-1.15%) |
Jul 11, 2016 | 4.500 | 4.540 | 4.340 | 4.350 | 63,861 | -0.15(-3.33%) |
Jul 08, 2016 | 4.620 | 4.470 | 4.500 | 139,236 | -0.04(-0.88%) | |
Jul 07, 2016 | 4.570 | 4.700 | 4.470 | 4.540 | 61,332 | -0.02(-0.44%) |
Jul 05, 2016 | 4.740 | 4.910 | 4.500 | 4.560 | 873,603 | -0.09(-1.94%) |