Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.270 | 4.310 | 4.170 | 4.220 | 604,122 | +0.01(+0.24%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.060 | 4.210 | 1,701,755 | +0.11(+2.68%) |
Sep 28, 2016 | 3.850 | 4.210 | 3.730 | 4.100 | 1,904,163 | +0.32(+8.47%) |
Sep 27, 2016 | 3.900 | 3.930 | 3.740 | 3.780 | 751,713 | -0.19(-4.79%) |
Sep 26, 2016 | 3.990 | 4.040 | 3.910 | 3.970 | 907,358 | +0.02(+0.51%) |
Sep 23, 2016 | 3.990 | 4.050 | 3.900 | 3.950 | 445,691 | -0.04(-1.00%) |
Sep 22, 2016 | 4.060 | 4.080 | 3.990 | 3.990 | 714,688 | +0.03(+0.76%) |
Sep 21, 2016 | 3.950 | 4.050 | 3.900 | 3.960 | 719,573 | +0.09(+2.33%) |
Sep 20, 2016 | 3.960 | 4.020 | 3.860 | 3.870 | 625,452 | -0.11(-2.76%) |
Sep 19, 2016 | 4.000 | 4.110 | 3.950 | 3.980 | 958,165 | +0.02(+0.51%) |
Sep 16, 2016 | 3.860 | 3.960 | 3.810 | 3.960 | 3,988,495 | +0.01(+0.25%) |
Sep 15, 2016 | 3.900 | 4.040 | 3.890 | 3.950 | 1,946,127 | +0.09(+2.33%) |
Sep 14, 2016 | 3.880 | 4.030 | 3.840 | 3.860 | 2,567,393 | -0.10(-2.53%) |
Sep 13, 2016 | 4.200 | 4.250 | 3.940 | 3.960 | 1,316,489 | -0.35(-8.12%) |
Sep 12, 2016 | 4.150 | 4.380 | 4.120 | 4.310 | 978,291 | +0.00(+0.00%) |
Sep 09, 2016 | 4.460 | 4.530 | 4.200 | 4.310 | 1,435,111 | -0.26(-5.69%) |
Sep 08, 2016 | 4.400 | 4.600 | 4.310 | 4.570 | 2,220,789 | +0.21(+4.82%) |
Sep 07, 2016 | 4.320 | 4.520 | 4.220 | 4.360 | 3,605,364 | +0.12(+2.83%) |
Sep 06, 2016 | 3.550 | 4.270 | 3.540 | 4.240 | 3,661,971 | +0.71(+20.11%) |
Sep 02, 2016 | 3.530 | 3.530 | 3.530 | 0 | +0.18(+5.37%) | |
Sep 01, 2016 | 3.430 | 3.470 | 3.330 | 3.350 | 1,074,412 | -0.12(-3.46%) |
Aug 31, 2016 | 3.520 | 3.660 | 3.440 | 3.470 | 736,787 | -0.09(-2.53%) |
Aug 30, 2016 | 3.670 | 3.700 | 3.545 | 3.560 | 440,043 | -0.09(-2.47%) |
Aug 29, 2016 | 3.660 | 3.670 | 3.610 | 3.650 | 286,059 | -0.04(-1.08%) |
Aug 26, 2016 | 3.650 | 3.790 | 3.650 | 3.690 | 586,351 | +0.07(+1.93%) |
Aug 25, 2016 | 3.660 | 3.700 | 3.590 | 3.620 | 688,265 | -0.03(-0.82%) |
Aug 24, 2016 | 3.790 | 3.810 | 3.620 | 3.650 | 803,651 | -0.15(-3.95%) |
Aug 23, 2016 | 3.700 | 3.800 | 3.650 | 3.800 | 1,237,661 | +0.09(+2.43%) |
Aug 22, 2016 | 3.680 | 3.710 | 3.570 | 3.710 | 545,718 | +0.00(+0.00%) |
Aug 19, 2016 | 3.770 | 3.790 | 3.690 | 3.710 | 422,400 | -0.08(-2.11%) |
Aug 18, 2016 | 3.760 | 3.820 | 3.750 | 3.790 | 415,028 | +0.06(+1.61%) |
Aug 17, 2016 | 3.730 | 3.760 | 3.650 | 3.730 | 548,745 | -0.02(-0.53%) |
Aug 16, 2016 | 3.730 | 3.780 | 3.700 | 3.750 | 491,083 | +0.01(+0.27%) |
Aug 15, 2016 | 3.800 | 3.820 | 3.730 | 3.740 | 703,905 | -0.02(-0.53%) |
Aug 12, 2016 | 3.750 | 3.800 | 3.680 | 3.760 | 469,439 | +0.03(+0.80%) |
Aug 11, 2016 | 3.790 | 3.810 | 3.720 | 3.730 | 636,456 | -0.03(-0.80%) |
Aug 10, 2016 | 3.830 | 3.840 | 3.720 | 3.760 | 932,201 | -0.06(-1.57%) |
Aug 09, 2016 | 3.970 | 4.000 | 3.810 | 3.820 | 1,503,543 | -0.13(-3.29%) |
Aug 08, 2016 | 3.850 | 4.000 | 3.850 | 3.950 | 928,584 | +0.13(+3.40%) |
Aug 05, 2016 | 3.770 | 3.840 | 3.680 | 3.820 | 766,173 | +0.07(+1.87%) |
Aug 04, 2016 | 3.730 | 3.850 | 3.730 | 3.750 | 1,101,082 | -0.04(-1.06%) |
Aug 03, 2016 | 3.500 | 3.790 | 3.500 | 3.790 | 1,831,442 | +0.25(+7.06%) |
Aug 02, 2016 | 3.490 | 3.540 | 3.430 | 3.540 | 1,797,048 | +0.02(+0.57%) |
Jul 29, 2016 | 3.520 | 3.520 | 3.520 | 0 | +0.15(+4.45%) | |
Jul 28, 2016 | 3.290 | 3.400 | 3.240 | 3.370 | 1,064,909 | +0.07(+2.12%) |
Jul 27, 2016 | 3.510 | 3.540 | 3.200 | 3.300 | 1,944,654 | -0.19(-5.44%) |
Jul 26, 2016 | 3.560 | 3.610 | 3.460 | 3.490 | 831,183 | -0.13(-3.59%) |
Jul 25, 2016 | 3.860 | 3.860 | 3.560 | 3.620 | 1,254,968 | -0.28(-7.18%) |
Jul 22, 2016 | 3.730 | 3.960 | 3.710 | 3.900 | 1,395,927 | +0.18(+4.84%) |
Jul 21, 2016 | 3.680 | 3.840 | 3.680 | 3.720 | 817,020 | +0.00(+0.00%) |
Jul 20, 2016 | 3.680 | 3.790 | 3.590 | 3.720 | 1,381,682 | +0.02(+0.54%) |
Jul 19, 2016 | 3.680 | 3.775 | 3.660 | 3.700 | 1,442,075 | -0.01(-0.27%) |
Jul 18, 2016 | 3.610 | 3.710 | 3.590 | 3.710 | 572,690 | +0.06(+1.64%) |
Jul 15, 2016 | 3.740 | 3.740 | 3.630 | 3.650 | 719,161 | -0.07(-1.88%) |
Jul 14, 2016 | 3.600 | 3.740 | 3.590 | 3.720 | 1,211,305 | +0.15(+4.20%) |
Jul 13, 2016 | 3.550 | 3.620 | 3.520 | 3.570 | 1,841,164 | -0.04(-1.11%) |
Jul 12, 2016 | 3.500 | 3.630 | 3.460 | 3.610 | 1,548,775 | +0.20(+5.87%) |
Jul 11, 2016 | 3.470 | 3.500 | 3.370 | 3.410 | 525,017 | -0.01(-0.29%) |
Jul 08, 2016 | 3.465 | 3.375 | 3.420 | 800,696 | +0.09(+2.70%) | |
Jul 07, 2016 | 3.460 | 3.490 | 3.280 | 3.330 | 1,130,822 | +0.11(+3.42%) |
Jul 05, 2016 | 3.320 | 3.330 | 3.150 | 3.220 | 782,647 | -0.14(-4.17%) |