Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.430 | 4.500 | 4.350 | 4.470 | 1,597,438 | +0.05(+1.13%) |
Sep 29, 2016 | 4.520 | 4.590 | 4.330 | 4.420 | 2,345,569 | -0.10(-2.21%) |
Sep 28, 2016 | 4.360 | 4.580 | 4.300 | 4.520 | 2,171,253 | +0.17(+3.91%) |
Sep 27, 2016 | 4.320 | 4.370 | 4.250 | 4.350 | 1,398,859 | -0.05(-1.14%) |
Sep 26, 2016 | 4.330 | 4.500 | 4.290 | 4.400 | 2,319,828 | +0.10(+2.33%) |
Sep 23, 2016 | 4.380 | 4.440 | 4.240 | 4.300 | 1,631,811 | -0.12(-2.71%) |
Sep 22, 2016 | 4.410 | 4.500 | 4.400 | 4.420 | 1,563,410 | +0.05(+1.14%) |
Sep 21, 2016 | 4.200 | 4.400 | 4.180 | 4.370 | 2,022,702 | +0.19(+4.55%) |
Sep 20, 2016 | 4.240 | 4.320 | 4.110 | 4.180 | 1,617,214 | -0.10(-2.34%) |
Sep 19, 2016 | 4.410 | 4.410 | 4.120 | 4.280 | 2,567,393 | -0.08(-1.83%) |
Sep 16, 2016 | 4.360 | 4.450 | 4.300 | 4.360 | 4,354,242 | -0.05(-1.13%) |
Sep 15, 2016 | 4.320 | 4.510 | 4.320 | 4.410 | 1,754,351 | +0.10(+2.32%) |
Sep 14, 2016 | 4.370 | 4.490 | 4.280 | 4.310 | 1,743,622 | -0.09(-2.05%) |
Sep 13, 2016 | 4.440 | 4.485 | 4.250 | 4.400 | 2,433,754 | -0.12(-2.65%) |
Sep 12, 2016 | 4.350 | 4.540 | 4.200 | 4.520 | 4,652,260 | +0.05(+1.12%) |
Sep 09, 2016 | 4.600 | 4.630 | 4.457 | 4.470 | 2,753,222 | -0.16(-3.46%) |
Sep 08, 2016 | 4.650 | 4.670 | 4.530 | 4.630 | 2,161,624 | -0.05(-1.07%) |
Sep 07, 2016 | 4.610 | 4.700 | 4.605 | 4.680 | 2,001,131 | +0.04(+0.86%) |
Sep 06, 2016 | 4.640 | 4.730 | 4.580 | 4.640 | 2,771,775 | +0.07(+1.53%) |
Sep 02, 2016 | 4.690 | 4.570 | 4.570 | 4.570 | 3,130,500 | -0.04(-0.87%) |
Sep 01, 2016 | 4.750 | 4.800 | 4.550 | 4.610 | 4,971,893 | +0.24(+5.49%) |
Aug 31, 2016 | 4.620 | 4.630 | 4.260 | 4.370 | 4,164,545 | -0.24(-5.21%) |
Aug 30, 2016 | 4.450 | 4.660 | 4.430 | 4.610 | 2,956,919 | +0.21(+4.77%) |
Aug 29, 2016 | 4.310 | 4.460 | 4.290 | 4.400 | 2,274,658 | +0.04(+0.92%) |
Aug 26, 2016 | 4.380 | 4.380 | 4.260 | 4.360 | 2,698,078 | +0.02(+0.46%) |
Aug 25, 2016 | 4.220 | 4.430 | 4.140 | 4.340 | 2,636,885 | +0.13(+3.09%) |
Aug 24, 2016 | 4.300 | 4.350 | 4.176 | 4.210 | 2,573,736 | -0.15(-3.44%) |
Aug 23, 2016 | 4.260 | 4.400 | 4.250 | 4.360 | 1,708,136 | +0.08(+1.87%) |
Aug 22, 2016 | 4.200 | 4.300 | 3.850 | 4.280 | 3,368,539 | +0.07(+1.66%) |
Aug 19, 2016 | 4.450 | 4.500 | 3.980 | 4.210 | 5,689,783 | -0.14(-3.22%) |
Aug 18, 2016 | 4.150 | 4.490 | 4.130 | 4.350 | 6,038,858 | +0.28(+6.88%) |
Aug 17, 2016 | 3.920 | 4.130 | 3.830 | 4.070 | 6,260,884 | +0.24(+6.27%) |
Aug 16, 2016 | 3.610 | 3.915 | 3.580 | 3.830 | 5,298,844 | +0.31(+8.81%) |
Aug 15, 2016 | 3.480 | 3.630 | 3.480 | 3.520 | 2,676,215 | +0.07(+2.03%) |
Aug 12, 2016 | 3.440 | 3.535 | 3.370 | 3.450 | 2,908,660 | +0.05(+1.47%) |
Aug 11, 2016 | 3.440 | 3.470 | 3.380 | 3.400 | 3,362,699 | +0.04(+1.19%) |
Aug 10, 2016 | 3.350 | 3.599 | 3.160 | 3.360 | 15,605,888 | +0.45(+15.46%) |
Aug 09, 2016 | 2.860 | 2.945 | 2.800 | 2.910 | 3,426,470 | +0.05(+1.75%) |
Aug 08, 2016 | 2.850 | 2.920 | 2.840 | 2.860 | 2,059,216 | +0.05(+1.78%) |
Aug 05, 2016 | 2.780 | 2.832 | 2.720 | 2.810 | 1,460,591 | +0.03(+1.08%) |
Aug 04, 2016 | 2.850 | 2.860 | 2.750 | 2.780 | 1,236,023 | -0.04(-1.42%) |
Aug 03, 2016 | 2.770 | 2.870 | 2.700 | 2.820 | 1,387,900 | +0.06(+2.17%) |
Aug 02, 2016 | 2.870 | 2.920 | 2.720 | 2.760 | 1,941,968 | -0.11(-3.83%) |
Aug 01, 2016 | 2.990 | 3.050 | 2.850 | 2.870 | 2,021,592 | -0.12(-4.01%) |
Jul 29, 2016 | 3.020 | 3.050 | 2.920 | 2.990 | 1,779,645 | -0.03(-0.99%) |
Jul 28, 2016 | 3.080 | 3.090 | 3.000 | 3.020 | 1,432,960 | -0.08(-2.58%) |
Jul 27, 2016 | 3.130 | 3.190 | 3.030 | 3.100 | 1,655,333 | -0.01(-0.32%) |
Jul 26, 2016 | 3.080 | 3.160 | 3.060 | 3.110 | 1,053,302 | +0.02(+0.65%) |
Jul 25, 2016 | 3.110 | 3.160 | 3.080 | 3.090 | 1,039,713 | -0.03(-0.96%) |
Jul 22, 2016 | 3.150 | 3.180 | 3.080 | 3.120 | 1,251,286 | -0.04(-1.27%) |
Jul 21, 2016 | 3.160 | 3.240 | 3.140 | 3.160 | 1,317,687 | -0.01(-0.32%) |
Jul 20, 2016 | 3.220 | 3.220 | 3.080 | 3.170 | 1,940,977 | -0.06(-1.86%) |
Jul 19, 2016 | 3.360 | 3.400 | 3.220 | 3.230 | 2,108,383 | -0.16(-4.72%) |
Jul 18, 2016 | 3.420 | 3.470 | 3.310 | 3.390 | 1,841,136 | -0.07(-2.02%) |
Jul 15, 2016 | 3.570 | 3.600 | 3.400 | 3.460 | 1,681,485 | -0.09(-2.54%) |
Jul 14, 2016 | 3.610 | 3.632 | 3.540 | 3.550 | 621,287 | -0.02(-0.56%) |
Jul 13, 2016 | 3.580 | 3.650 | 3.500 | 3.570 | 1,197,409 | +0.00(+0.00%) |
Jul 12, 2016 | 3.490 | 3.580 | 3.470 | 3.570 | 1,109,607 | +0.13(+3.78%) |
Jul 11, 2016 | 3.450 | 3.490 | 3.420 | 3.440 | 674,006 | +0.03(+0.88%) |
Jul 08, 2016 | 3.400 | 3.460 | 3.360 | 3.410 | 1,137,249 | +0.05(+1.49%) |
Jul 07, 2016 | 3.390 | 3.470 | 3.330 | 3.360 | 788,001 | -0.02(-0.59%) |
Jul 05, 2016 | 3.490 | 3.530 | 3.350 | 3.380 | 895,633 | -0.16(-4.52%) |