Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.233 | 3.480 | 3.191 | 3.233 | 120,257 | +0.06(+1.78%) |
Sep 29, 2016 | 3.240 | 3.295 | 3.049 | 3.176 | 97,330 | -0.24(-7.02%) |
Sep 28, 2016 | 3.416 | 3.416 | 3.416 | 3.416 | 141 | +0.03(+0.83%) |
Sep 27, 2016 | 3.332 | 3.543 | 3.277 | 3.388 | 26,348 | +0.05(+1.48%) |
Sep 26, 2016 | 3.473 | 3.529 | 3.339 | 3.339 | 25,161 | -0.12(-3.47%) |
Sep 23, 2016 | 3.529 | 3.623 | 3.459 | 3.459 | 70,641 | +0.07(+2.08%) |
Sep 22, 2016 | 3.565 | 3.882 | 3.388 | 3.388 | 202,025 | -0.14(-4.00%) |
Sep 21, 2016 | 3.381 | 3.601 | 3.374 | 3.529 | 66,948 | +0.21(+6.38%) |
Sep 20, 2016 | 3.543 | 3.616 | 3.318 | 3.318 | 30,661 | -0.18(-5.24%) |
Sep 19, 2016 | 3.388 | 3.617 | 3.381 | 3.501 | 135,916 | +0.24(+7.36%) |
Sep 16, 2016 | 3.120 | 3.445 | 3.075 | 3.261 | 87,679 | +0.07(+2.21%) |
Sep 15, 2016 | 3.240 | 3.240 | 3.141 | 3.191 | 21,237 | -0.01(-0.22%) |
Sep 14, 2016 | 3.169 | 3.296 | 3.108 | 3.198 | 35,812 | -0.07(-2.16%) |
Sep 13, 2016 | 3.565 | 3.586 | 3.268 | 3.268 | 69,389 | -0.23(-6.65%) |
Sep 12, 2016 | 3.275 | 3.755 | 3.229 | 3.501 | 106,864 | +0.14(+4.20%) |
Sep 09, 2016 | 3.508 | 3.515 | 3.191 | 3.360 | 60,071 | -0.06(-1.86%) |
Sep 08, 2016 | 3.339 | 3.607 | 3.301 | 3.423 | 73,045 | +0.14(+4.30%) |
Sep 07, 2016 | 3.035 | 3.402 | 3.035 | 3.282 | 81,170 | +0.25(+8.39%) |
Sep 06, 2016 | 3.148 | 3.148 | 2.986 | 3.028 | 46,686 | -0.01(-0.46%) |
Sep 02, 2016 | 3.035 | 3.042 | 3.042 | 3.042 | 8,925 | +0.10(+3.36%) |
Sep 01, 2016 | 3.318 | 3.366 | 2.767 | 2.943 | 167,614 | -0.28(-8.75%) |
Aug 31, 2016 | 3.240 | 3.402 | 3.099 | 3.226 | 68,707 | +0.01(+0.22%) |
Aug 30, 2016 | 3.353 | 3.381 | 3.156 | 3.219 | 36,989 | -0.10(-2.98%) |
Aug 29, 2016 | 3.473 | 3.644 | 3.176 | 3.318 | 118,287 | -0.15(-4.28%) |
Aug 26, 2016 | 2.943 | 3.847 | 2.943 | 3.466 | 960,584 | +0.54(+18.31%) |
Aug 25, 2016 | 2.816 | 3.099 | 2.816 | 2.929 | 53,527 | +0.11(+3.75%) |
Aug 24, 2016 | 2.718 | 2.965 | 2.718 | 2.824 | 61,585 | +0.02(+0.76%) |
Aug 23, 2016 | 2.725 | 2.802 | 2.661 | 2.802 | 13,593 | +0.14(+5.30%) |
Aug 22, 2016 | 2.838 | 2.838 | 2.557 | 2.661 | 30,977 | -0.20(-6.91%) |
Aug 19, 2016 | 2.901 | 2.936 | 2.697 | 2.859 | 30,314 | +0.00(+0.00%) |
Aug 18, 2016 | 2.781 | 2.945 | 2.781 | 2.859 | 11,720 | +0.09(+3.32%) |
Aug 17, 2016 | 2.958 | 2.965 | 2.661 | 2.767 | 77,884 | -0.17(-5.77%) |
Aug 16, 2016 | 3.360 | 3.360 | 2.859 | 2.936 | 145,014 | -0.43(-12.75%) |
Aug 15, 2016 | 3.459 | 3.551 | 3.247 | 3.366 | 54,314 | -0.12(-3.48%) |
Aug 12, 2016 | 3.558 | 3.579 | 3.459 | 3.487 | 30,362 | -0.04(-1.20%) |
Aug 11, 2016 | 3.635 | 3.734 | 3.529 | 3.529 | 41,794 | -0.11(-2.91%) |
Aug 10, 2016 | 3.663 | 3.678 | 3.607 | 3.635 | 30,848 | +0.01(+0.39%) |
Aug 09, 2016 | 3.727 | 3.737 | 3.607 | 3.621 | 41,190 | +0.01(+0.20%) |
Aug 08, 2016 | 3.741 | 3.741 | 3.614 | 3.614 | 25,685 | -0.15(-3.94%) |
Aug 05, 2016 | 3.663 | 3.791 | 3.642 | 3.762 | 27,859 | +0.13(+3.70%) |
Aug 04, 2016 | 3.953 | 4.026 | 3.607 | 3.628 | 55,776 | -0.43(-10.68%) |
Aug 03, 2016 | 4.059 | 4.129 | 3.953 | 4.062 | 26,755 | -0.05(-1.29%) |
Aug 02, 2016 | 4.023 | 4.493 | 3.981 | 4.115 | 151,975 | +0.10(+2.46%) |
Aug 01, 2016 | 4.151 | 4.263 | 3.953 | 4.016 | 66,771 | -0.13(-3.07%) |
Jul 29, 2016 | 4.228 | 4.228 | 4.094 | 4.143 | 27,414 | -0.08(-2.00%) |
Jul 28, 2016 | 4.263 | 4.320 | 4.200 | 4.228 | 68,499 | -0.11(-2.60%) |
Jul 27, 2016 | 4.263 | 4.362 | 4.235 | 4.341 | 26,785 | -0.01(-0.32%) |
Jul 26, 2016 | 4.405 | 4.416 | 4.249 | 4.355 | 43,329 | -0.13(-2.83%) |
Jul 25, 2016 | 4.892 | 4.892 | 4.313 | 4.482 | 61,091 | -0.37(-7.70%) |
Jul 22, 2016 | 5.012 | 5.209 | 4.715 | 4.856 | 83,098 | -0.12(-2.41%) |
Jul 21, 2016 | 4.419 | 5.287 | 4.383 | 4.976 | 383,665 | +0.64(+14.63%) |
Jul 20, 2016 | 4.369 | 4.419 | 4.341 | 4.341 | 22,280 | -0.10(-2.23%) |
Jul 19, 2016 | 4.207 | 4.467 | 4.207 | 4.440 | 29,734 | +0.20(+4.83%) |
Jul 18, 2016 | 4.242 | 4.573 | 4.235 | 4.235 | 73,936 | -0.04(-0.83%) |
Jul 15, 2016 | 4.673 | 4.677 | 4.271 | 4.271 | 23,083 | -0.36(-7.77%) |
Jul 14, 2016 | 4.719 | 4.765 | 4.609 | 4.631 | 40,619 | -0.15(-3.10%) |
Jul 13, 2016 | 4.743 | 4.941 | 4.708 | 4.779 | 131,606 | +0.05(+1.04%) |
Jul 12, 2016 | 4.412 | 5.096 | 4.412 | 4.729 | 98,217 | +0.48(+11.30%) |
Jul 11, 2016 | 4.299 | 4.511 | 4.101 | 4.249 | 94,774 | +0.11(+2.73%) |