Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.020 | 3.100 | 2.910 | 2.980 | 106,287 | +0.04(+1.36%) |
Sep 29, 2016 | 2.900 | 2.970 | 2.850 | 2.940 | 65,590 | +0.03(+1.03%) |
Sep 28, 2016 | 2.910 | 2.930 | 2.880 | 2.910 | 74,202 | +0.00(+0.00%) |
Sep 27, 2016 | 2.890 | 2.940 | 2.850 | 2.910 | 98,167 | +0.03(+1.04%) |
Sep 26, 2016 | 3.020 | 3.029 | 2.870 | 2.880 | 108,451 | -0.12(-4.00%) |
Sep 23, 2016 | 3.040 | 3.040 | 2.960 | 3.000 | 113,894 | +0.02(+0.67%) |
Sep 22, 2016 | 3.140 | 3.140 | 2.910 | 2.980 | 271,848 | -0.11(-3.56%) |
Sep 21, 2016 | 3.000 | 3.140 | 2.941 | 3.090 | 145,669 | +0.11(+3.69%) |
Sep 20, 2016 | 3.260 | 3.260 | 2.880 | 2.980 | 442,216 | -0.23(-7.17%) |
Sep 19, 2016 | 3.410 | 3.431 | 3.180 | 3.210 | 207,351 | -0.20(-5.87%) |
Sep 16, 2016 | 3.450 | 3.460 | 3.310 | 3.410 | 196,354 | -0.01(-0.29%) |
Sep 15, 2016 | 3.290 | 3.580 | 3.290 | 3.420 | 149,799 | +0.09(+2.70%) |
Sep 14, 2016 | 3.290 | 3.410 | 3.260 | 3.330 | 84,877 | +0.04(+1.22%) |
Sep 13, 2016 | 3.520 | 3.540 | 3.290 | 3.290 | 149,684 | -0.21(-6.00%) |
Sep 12, 2016 | 3.160 | 3.500 | 3.160 | 3.500 | 99,829 | +0.30(+9.37%) |
Sep 09, 2016 | 3.160 | 3.220 | 3.120 | 3.200 | 105,542 | +0.03(+0.95%) |
Sep 08, 2016 | 3.320 | 3.320 | 3.160 | 3.170 | 142,299 | -0.15(-4.52%) |
Sep 07, 2016 | 3.420 | 3.440 | 3.300 | 3.320 | 122,419 | -0.03(-0.90%) |
Sep 06, 2016 | 3.430 | 3.540 | 3.300 | 3.350 | 107,602 | -0.03(-0.89%) |
Sep 02, 2016 | 3.450 | 3.380 | 3.380 | 3.380 | 76,300 | -0.06(-1.74%) |
Sep 01, 2016 | 3.190 | 3.460 | 3.170 | 3.440 | 230,349 | +0.15(+4.56%) |
Aug 31, 2016 | 3.600 | 3.720 | 3.155 | 3.290 | 373,969 | -0.32(-8.86%) |
Aug 30, 2016 | 3.810 | 3.810 | 3.600 | 3.610 | 124,793 | -0.14(-3.73%) |
Aug 29, 2016 | 3.860 | 3.880 | 3.730 | 3.750 | 73,422 | -0.04(-1.06%) |
Aug 26, 2016 | 3.810 | 3.850 | 3.780 | 3.790 | 46,812 | +0.02(+0.53%) |
Aug 25, 2016 | 3.770 | 3.800 | 3.750 | 3.770 | 42,158 | +0.00(+0.00%) |
Aug 24, 2016 | 3.870 | 3.899 | 3.720 | 3.770 | 57,734 | -0.05(-1.31%) |
Aug 23, 2016 | 3.800 | 3.950 | 3.790 | 3.820 | 70,621 | +0.03(+0.79%) |
Aug 22, 2016 | 3.780 | 3.800 | 3.688 | 3.790 | 81,582 | +0.02(+0.53%) |
Aug 19, 2016 | 3.770 | 3.840 | 3.731 | 3.770 | 55,191 | +0.01(+0.27%) |
Aug 18, 2016 | 3.770 | 3.770 | 3.670 | 3.760 | 74,949 | +0.08(+2.17%) |
Aug 17, 2016 | 3.870 | 3.980 | 3.630 | 3.680 | 182,706 | -0.16(-4.17%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.810 | 3.840 | 132,934 | -0.16(-4.00%) |
Aug 15, 2016 | 4.060 | 4.097 | 3.980 | 4.000 | 160,629 | -0.01(-0.25%) |
Aug 12, 2016 | 4.400 | 4.550 | 3.980 | 4.010 | 539,184 | -0.38(-8.66%) |
Aug 11, 2016 | 4.240 | 4.410 | 4.240 | 4.390 | 227,549 | +0.16(+3.78%) |
Aug 10, 2016 | 4.150 | 4.380 | 4.150 | 4.230 | 394,132 | +0.10(+2.42%) |
Aug 09, 2016 | 4.050 | 4.240 | 4.050 | 4.130 | 211,650 | +0.05(+1.23%) |
Aug 08, 2016 | 4.070 | 4.090 | 3.960 | 4.080 | 90,992 | +0.04(+0.99%) |
Aug 05, 2016 | 4.010 | 4.110 | 3.960 | 4.040 | 199,815 | +0.06(+1.51%) |
Aug 04, 2016 | 4.030 | 4.050 | 3.930 | 3.980 | 64,182 | -0.02(-0.50%) |
Aug 03, 2016 | 3.860 | 4.000 | 3.810 | 4.000 | 91,472 | +0.17(+4.44%) |
Aug 02, 2016 | 3.920 | 3.920 | 3.810 | 3.830 | 74,239 | -0.05(-1.29%) |
Aug 01, 2016 | 3.970 | 4.000 | 3.880 | 3.880 | 76,944 | -0.12(-3.00%) |
Jul 29, 2016 | 3.990 | 4.000 | 3.960 | 4.000 | 53,574 | +0.04(+1.01%) |
Jul 28, 2016 | 3.880 | 4.000 | 3.880 | 3.960 | 77,484 | -0.01(-0.25%) |
Jul 27, 2016 | 3.950 | 4.040 | 3.950 | 3.970 | 64,478 | -0.03(-0.75%) |
Jul 26, 2016 | 3.950 | 4.080 | 3.920 | 4.000 | 146,045 | -0.03(-0.74%) |
Jul 25, 2016 | 3.990 | 4.040 | 3.910 | 4.030 | 97,771 | -0.01(-0.25%) |
Jul 22, 2016 | 4.100 | 4.100 | 3.900 | 4.040 | 116,812 | -0.04(-0.98%) |
Jul 21, 2016 | 3.845 | 4.100 | 3.790 | 4.080 | 141,970 | +0.26(+6.81%) |
Jul 20, 2016 | 3.760 | 3.874 | 3.760 | 3.820 | 69,620 | +0.00(+0.00%) |
Jul 19, 2016 | 3.930 | 3.930 | 3.750 | 3.820 | 179,124 | -0.06(-1.55%) |
Jul 18, 2016 | 3.890 | 3.890 | 3.760 | 3.880 | 231,340 | +0.06(+1.57%) |
Jul 15, 2016 | 3.990 | 3.990 | 3.790 | 3.820 | 124,021 | -0.11(-2.80%) |
Jul 14, 2016 | 4.000 | 4.090 | 3.890 | 3.930 | 109,276 | -0.07(-1.75%) |
Jul 13, 2016 | 4.020 | 4.070 | 3.980 | 4.000 | 161,078 | +0.00(+0.00%) |
Jul 12, 2016 | 3.870 | 4.060 | 3.870 | 4.000 | 184,297 | +0.09(+2.30%) |
Jul 11, 2016 | 4.040 | 4.040 | 3.850 | 3.910 | 200,404 | -0.03(-0.76%) |
Jul 08, 2016 | 3.820 | 4.120 | 3.810 | 3.940 | 190,033 | +0.13(+3.41%) |
Jul 07, 2016 | 4.000 | 4.050 | 3.720 | 3.810 | 264,875 | -0.17(-4.27%) |
Jul 05, 2016 | 4.100 | 4.100 | 3.930 | 3.980 | 326,181 | -0.13(-3.16%) |