Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.830 | 3.884 | 3.801 | 3.855 | 3,088,774 | +0.13(+3.56%) |
Sep 29, 2016 | 3.846 | 3.871 | 3.706 | 3.722 | 2,417,379 | -0.15(-3.85%) |
Sep 28, 2016 | 3.846 | 3.880 | 3.780 | 3.871 | 2,188,344 | +0.07(+1.74%) |
Sep 27, 2016 | 3.706 | 3.822 | 3.698 | 3.805 | 2,649,956 | -0.01(-0.22%) |
Sep 26, 2016 | 3.822 | 3.855 | 3.805 | 3.813 | 2,371,911 | -0.12(-2.95%) |
Sep 23, 2016 | 3.921 | 3.954 | 3.896 | 3.929 | 2,157,135 | -0.10(-2.46%) |
Sep 22, 2016 | 4.028 | 4.070 | 4.016 | 4.028 | 1,978,385 | +0.04(+1.04%) |
Sep 21, 2016 | 3.971 | 3.995 | 3.937 | 3.987 | 1,704,002 | +0.03(+0.84%) |
Sep 20, 2016 | 3.995 | 4.004 | 3.937 | 3.954 | 1,459,629 | -0.05(-1.24%) |
Sep 19, 2016 | 4.062 | 4.066 | 3.979 | 4.004 | 1,747,807 | -0.02(-0.41%) |
Sep 16, 2016 | 4.020 | 4.062 | 3.991 | 4.020 | 4,415,642 | -0.25(-5.81%) |
Sep 15, 2016 | 4.252 | 4.285 | 4.227 | 4.268 | 1,593,562 | -0.05(-1.15%) |
Sep 14, 2016 | 4.301 | 4.347 | 4.285 | 4.318 | 1,396,678 | -0.01(-0.19%) |
Sep 13, 2016 | 4.368 | 4.376 | 4.293 | 4.326 | 1,805,310 | -0.12(-2.61%) |
Sep 12, 2016 | 4.351 | 4.454 | 4.310 | 4.442 | 2,017,748 | -0.04(-0.92%) |
Sep 09, 2016 | 4.558 | 4.570 | 4.483 | 4.483 | 1,767,574 | +0.04(+0.93%) |
Sep 08, 2016 | 4.384 | 4.467 | 4.376 | 4.442 | 1,386,922 | +0.09(+2.09%) |
Sep 07, 2016 | 4.334 | 4.368 | 4.318 | 4.351 | 1,579,865 | -0.01(-0.19%) |
Sep 06, 2016 | 4.417 | 4.425 | 4.334 | 4.359 | 2,094,971 | -0.16(-3.48%) |
Sep 02, 2016 | 4.508 | 4.516 | 4.516 | 4.516 | 1,693,563 | +0.08(+1.87%) |
Sep 01, 2016 | 4.459 | 4.467 | 4.351 | 4.434 | 1,804,859 | +0.02(+0.56%) |
Aug 31, 2016 | 4.401 | 4.425 | 4.351 | 4.409 | 2,478,573 | +0.07(+1.72%) |
Aug 30, 2016 | 4.318 | 4.355 | 4.310 | 4.334 | 2,068,170 | +0.02(+0.58%) |
Aug 29, 2016 | 4.260 | 4.334 | 4.252 | 4.310 | 1,160,036 | +0.03(+0.77%) |
Aug 26, 2016 | 4.301 | 4.334 | 4.227 | 4.277 | 3,113,856 | +0.01(+0.19%) |
Aug 25, 2016 | 4.310 | 4.326 | 4.235 | 4.268 | 2,392,362 | -0.04(-0.96%) |
Aug 24, 2016 | 4.334 | 4.376 | 4.301 | 4.310 | 3,225,540 | +0.02(+0.39%) |
Aug 23, 2016 | 4.268 | 4.322 | 4.252 | 4.293 | 3,680,429 | +0.17(+4.22%) |
Aug 22, 2016 | 4.062 | 4.128 | 4.045 | 4.119 | 2,110,826 | +0.05(+1.22%) |
Aug 19, 2016 | 4.045 | 4.083 | 4.004 | 4.070 | 2,095,072 | -0.02(-0.61%) |
Aug 18, 2016 | 4.086 | 4.124 | 4.062 | 4.095 | 2,534,373 | -0.06(-1.39%) |
Aug 17, 2016 | 4.103 | 4.152 | 4.070 | 4.152 | 1,334,792 | +0.02(+0.40%) |
Aug 16, 2016 | 4.111 | 4.177 | 4.111 | 4.136 | 2,202,708 | +0.00(+0.00%) |
Aug 15, 2016 | 4.210 | 4.161 | 4.111 | 4.136 | 1,824,868 | -0.07(-1.77%) |
Aug 12, 2016 | 4.194 | 4.227 | 4.177 | 4.210 | 1,789,391 | +0.02(+0.59%) |
Aug 11, 2016 | 4.152 | 4.219 | 4.144 | 4.186 | 2,697,721 | -0.01(-0.20%) |
Aug 10, 2016 | 4.202 | 4.227 | 4.177 | 4.194 | 2,712,587 | +0.03(+0.80%) |
Aug 09, 2016 | 4.045 | 4.177 | 4.045 | 4.161 | 2,401,234 | +0.17(+4.36%) |
Aug 08, 2016 | 3.954 | 4.028 | 3.938 | 3.987 | 3,249,008 | +0.05(+1.26%) |
Aug 05, 2016 | 3.846 | 3.942 | 3.764 | 3.937 | 7,618,211 | -0.25(-5.93%) |
Aug 04, 2016 | 4.186 | 4.227 | 4.147 | 4.186 | 2,624,575 | -0.04(-0.98%) |
Aug 03, 2016 | 4.144 | 4.235 | 4.128 | 4.227 | 3,214,997 | +0.13(+3.23%) |
Aug 02, 2016 | 4.111 | 4.128 | 4.062 | 4.095 | 2,911,460 | +0.01(+0.20%) |
Aug 01, 2016 | 4.136 | 4.161 | 4.062 | 4.086 | 3,645,088 | -0.13(-3.14%) |
Jul 29, 2016 | 4.235 | 4.252 | 4.177 | 4.219 | 3,090,305 | +0.12(+2.82%) |
Jul 28, 2016 | 4.128 | 4.136 | 4.070 | 4.103 | 2,937,140 | -0.05(-1.20%) |
Jul 27, 2016 | 4.177 | 4.215 | 4.128 | 4.152 | 3,452,696 | +0.08(+2.03%) |
Jul 26, 2016 | 4.103 | 4.136 | 4.053 | 4.070 | 2,257,230 | -0.05(-1.20%) |
Jul 25, 2016 | 4.103 | 4.152 | 4.103 | 4.119 | 2,747,876 | +0.00(+0.00%) |
Jul 22, 2016 | 4.136 | 4.144 | 4.095 | 4.119 | 2,844,332 | -0.07(-1.58%) |
Jul 21, 2016 | 4.227 | 4.260 | 4.161 | 4.186 | 3,771,517 | -0.07(-1.56%) |
Jul 20, 2016 | 4.194 | 4.260 | 4.177 | 4.252 | 4,277,964 | +0.13(+3.21%) |
Jul 19, 2016 | 4.136 | 4.194 | 4.095 | 4.119 | 2,985,847 | -0.06(-1.39%) |
Jul 18, 2016 | 4.144 | 4.235 | 4.124 | 4.177 | 5,163,838 | +0.11(+2.64%) |
Jul 15, 2016 | 4.119 | 4.128 | 4.024 | 4.070 | 2,965,130 | +0.00(+0.00%) |
Jul 14, 2016 | 4.053 | 4.078 | 4.012 | 4.070 | 3,691,300 | +0.17(+4.24%) |
Jul 13, 2016 | 4.037 | 4.053 | 3.888 | 3.904 | 4,281,895 | -0.12(-3.08%) |
Jul 12, 2016 | 4.078 | 4.086 | 3.995 | 4.028 | 6,373,642 | +0.12(+3.18%) |
Jul 11, 2016 | 3.830 | 3.913 | 3.808 | 3.904 | 7,038,727 | +0.26(+7.27%) |
Jul 08, 2016 | 3.648 | 3.689 | 3.441 | 3.640 | 7,355,715 | +0.20(+5.77%) |
Jul 07, 2016 | 3.466 | 3.532 | 3.408 | 3.441 | 5,232,407 | +0.10(+2.97%) |
Jul 06, 2016 | 3.292 | 3.342 | 3.234 | 3.342 | 13,670,494 | -0.19(-5.39%) |
Jul 05, 2016 | 3.565 | 3.582 | 3.449 | 3.532 | 10,930,905 | -0.28(-7.38%) |