Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.970 | 4.093 | 3.970 | 4.061 | 16,890 | +0.11(+2.80%) |
Sep 29, 2016 | 3.950 | 3.950 | 3.912 | 3.950 | 4,152 | +0.00(+0.10%) |
Sep 28, 2016 | 3.910 | 3.946 | 3.900 | 3.946 | 3,762 | -0.02(-0.41%) |
Sep 27, 2016 | 3.870 | 3.975 | 3.856 | 3.962 | 13,324 | +0.12(+3.05%) |
Sep 26, 2016 | 3.875 | 3.875 | 3.806 | 3.845 | 3,054 | +0.00(+0.00%) |
Sep 23, 2016 | 3.800 | 3.845 | 3.800 | 3.845 | 2,600 | +0.02(+0.51%) |
Sep 22, 2016 | 3.825 | 3.870 | 3.825 | 3.825 | 4,646 | +0.01(+0.14%) |
Sep 21, 2016 | 3.782 | 3.820 | 3.782 | 3.820 | 3,108 | -0.05(-1.23%) |
Sep 20, 2016 | 3.750 | 3.875 | 3.750 | 3.868 | 22,612 | +0.08(+2.06%) |
Sep 19, 2016 | 3.765 | 3.800 | 3.755 | 3.789 | 11,670 | -0.04(-1.06%) |
Sep 16, 2016 | 3.829 | 3.830 | 3.803 | 3.830 | 7,232 | +0.01(+0.26%) |
Sep 15, 2016 | 3.800 | 3.820 | 3.780 | 3.820 | 28,444 | +0.02(+0.54%) |
Sep 14, 2016 | 3.777 | 3.800 | 3.777 | 3.800 | 2,428 | -0.02(-0.54%) |
Sep 13, 2016 | 3.810 | 3.830 | 3.810 | 3.820 | 12,992 | -0.00(-0.01%) |
Sep 12, 2016 | 3.776 | 3.821 | 3.763 | 3.821 | 4,274 | +0.05(+1.21%) |
Sep 09, 2016 | 3.800 | 3.800 | 3.771 | 3.775 | 7,224 | -0.04(-1.04%) |
Sep 08, 2016 | 3.750 | 3.850 | 3.750 | 3.814 | 19,458 | +0.05(+1.31%) |
Sep 07, 2016 | 3.819 | 3.875 | 3.750 | 3.765 | 4,910 | +0.02(+0.40%) |
Sep 06, 2016 | 3.750 | 3.815 | 3.750 | 3.750 | 26,198 | -0.11(-2.82%) |
Sep 02, 2016 | 3.860 | 3.859 | 3.859 | 3.859 | 2,000 | +0.03(+0.88%) |
Aug 31, 2016 | 3.825 | 3.830 | 3.825 | 3.825 | 100 | -0.09(-2.30%) |
Aug 30, 2016 | 3.980 | 3.980 | 3.815 | 3.915 | 6,740 | -0.04(-0.89%) |
Aug 29, 2016 | 3.900 | 3.995 | 3.830 | 3.950 | 27,738 | +0.12(+3.27%) |
Aug 26, 2016 | 3.875 | 3.875 | 3.800 | 3.825 | 5,272 | -0.01(-0.26%) |
Aug 25, 2016 | 3.777 | 3.885 | 3.776 | 3.835 | 15,434 | -0.04(-0.90%) |
Aug 24, 2016 | 3.856 | 3.900 | 3.825 | 3.870 | 9,602 | +0.02(+0.65%) |
Aug 23, 2016 | 3.862 | 3.900 | 3.825 | 3.845 | 46,728 | -0.01(-0.16%) |
Aug 22, 2016 | 3.755 | 3.900 | 3.755 | 3.851 | 71,068 | +0.01(+0.29%) |
Aug 19, 2016 | 3.805 | 3.840 | 3.805 | 3.840 | 1,410 | -0.02(-0.39%) |
Aug 18, 2016 | 3.850 | 3.855 | 3.800 | 3.855 | 10,778 | +0.03(+0.72%) |
Aug 17, 2016 | 3.795 | 3.865 | 3.785 | 3.828 | 18,018 | +0.00(+0.07%) |
Aug 16, 2016 | 3.841 | 3.880 | 3.765 | 3.825 | 127,540 | +0.02(+0.66%) |
Aug 15, 2016 | 3.750 | 3.825 | 3.750 | 3.800 | 17,082 | -0.02(-0.59%) |
Aug 12, 2016 | 3.760 | 3.823 | 3.750 | 3.823 | 1,572 | +0.01(+0.34%) |
Aug 11, 2016 | 3.820 | 3.820 | 3.799 | 3.810 | 3,122 | -0.04(-0.92%) |
Aug 10, 2016 | 3.806 | 3.845 | 3.806 | 3.845 | 4,232 | +0.05(+1.39%) |
Aug 09, 2016 | 3.870 | 3.874 | 3.792 | 3.792 | 11,346 | -0.08(-2.17%) |
Aug 08, 2016 | 3.889 | 3.889 | 3.800 | 3.876 | 4,248 | -0.11(-2.71%) |
Aug 05, 2016 | 3.985 | 3.985 | 3.985 | 3.985 | 2,090 | +0.23(+6.25%) |
Aug 04, 2016 | 3.750 | 3.795 | 3.750 | 3.750 | 16,220 | +0.05(+1.35%) |
Aug 03, 2016 | 3.825 | 3.825 | 3.675 | 3.700 | 42,210 | -0.12(-3.27%) |
Aug 02, 2016 | 4.136 | 4.140 | 3.825 | 3.825 | 52,192 | -0.24(-5.90%) |
Aug 01, 2016 | 4.170 | 4.175 | 4.000 | 4.065 | 32,092 | +0.23(+6.00%) |
Jul 29, 2016 | 4.000 | 4.000 | 3.765 | 3.835 | 48,886 | -0.11(-2.79%) |
Jul 28, 2016 | 3.825 | 3.990 | 3.765 | 3.945 | 101,256 | +0.05(+1.28%) |
Jul 27, 2016 | 3.650 | 3.999 | 3.650 | 3.895 | 143,978 | +0.69(+21.72%) |
Jul 26, 2016 | 3.210 | 3.215 | 3.200 | 3.200 | 5,268 | -0.11(-3.47%) |
Jul 25, 2016 | 3.255 | 3.315 | 3.200 | 3.315 | 12,764 | +0.09(+2.95%) |
Jul 22, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 322 | +0.00(+0.00%) |
Jul 21, 2016 | 3.200 | 3.250 | 3.175 | 3.220 | 14,004 | +0.05(+1.58%) |
Jul 20, 2016 | 3.175 | 3.310 | 3.167 | 3.170 | 30,258 | +0.00(+0.16%) |
Jul 19, 2016 | 3.205 | 3.295 | 3.150 | 3.165 | 94,140 | -0.09(-2.91%) |
Jul 18, 2016 | 3.301 | 3.310 | 3.260 | 3.260 | 1,718 | -0.19(-5.37%) |
Jul 15, 2016 | 3.250 | 3.445 | 3.230 | 3.445 | 6,230 | +0.24(+7.49%) |
Jul 14, 2016 | 3.200 | 3.205 | 3.200 | 3.205 | 2,602 | +0.01(+0.31%) |
Jul 13, 2016 | 3.225 | 3.305 | 3.195 | 3.195 | 9,088 | -0.06(-1.69%) |
Jul 12, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 3,222 | +0.03(+0.93%) |
Jul 11, 2016 | 3.375 | 3.375 | 3.220 | 3.220 | 3,404 | -0.13(-3.79%) |
Jul 08, 2016 | 3.300 | 3.400 | 3.185 | 3.347 | 4,356 | +0.16(+5.08%) |
Jul 07, 2016 | 3.230 | 3.230 | 3.185 | 3.185 | 1,200 | -0.04(-1.39%) |
Jul 05, 2016 | 3.240 | 3.256 | 3.230 | 3.230 | 3,382 | +0.04(+1.10%) |