Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.690 | 5.440 | 4.665 | 5.210 | 556,788 | +0.52(+11.09%) |
Sep 29, 2016 | 4.740 | 4.800 | 4.590 | 4.690 | 97,862 | -0.01(-0.21%) |
Sep 28, 2016 | 4.690 | 4.900 | 4.531 | 4.700 | 293,152 | +0.03(+0.64%) |
Sep 27, 2016 | 4.280 | 4.800 | 4.280 | 4.670 | 425,191 | +0.39(+9.11%) |
Sep 26, 2016 | 4.230 | 4.470 | 4.150 | 4.280 | 105,234 | +0.06(+1.42%) |
Sep 23, 2016 | 4.050 | 4.260 | 4.050 | 4.220 | 108,224 | -0.02(-0.47%) |
Sep 22, 2016 | 4.310 | 4.350 | 4.200 | 4.240 | 44,203 | -0.07(-1.62%) |
Sep 21, 2016 | 4.240 | 4.330 | 4.170 | 4.310 | 54,988 | +0.05(+1.17%) |
Sep 20, 2016 | 4.260 | 4.350 | 4.190 | 4.260 | 41,013 | -0.07(-1.62%) |
Sep 19, 2016 | 4.330 | 4.420 | 4.170 | 4.330 | 56,939 | +0.00(+0.00%) |
Sep 16, 2016 | 4.280 | 4.360 | 4.170 | 4.330 | 112,985 | +0.09(+2.12%) |
Sep 15, 2016 | 4.240 | 4.690 | 4.150 | 4.240 | 368,541 | +0.02(+0.47%) |
Sep 14, 2016 | 4.180 | 4.250 | 4.130 | 4.220 | 55,099 | +0.02(+0.48%) |
Sep 13, 2016 | 4.250 | 4.250 | 4.000 | 4.200 | 115,360 | -0.09(-2.10%) |
Sep 12, 2016 | 4.420 | 4.430 | 4.090 | 4.290 | 134,931 | -0.14(-3.16%) |
Sep 09, 2016 | 4.350 | 4.490 | 4.282 | 4.430 | 233,296 | +0.06(+1.37%) |
Sep 08, 2016 | 4.370 | 4.390 | 4.230 | 4.370 | 122,025 | +0.02(+0.46%) |
Sep 07, 2016 | 4.350 | 4.400 | 4.010 | 4.350 | 323,762 | +0.10(+2.35%) |
Sep 06, 2016 | 3.840 | 4.270 | 3.320 | 4.250 | 564,302 | +0.32(+8.14%) |
Sep 02, 2016 | 3.890 | 3.930 | 3.930 | 3.930 | 208,100 | +0.04(+1.03%) |
Sep 01, 2016 | 3.990 | 4.090 | 3.800 | 3.890 | 268,013 | -0.22(-5.35%) |
Aug 31, 2016 | 4.330 | 4.330 | 3.950 | 4.110 | 220,890 | -0.22(-5.08%) |
Aug 30, 2016 | 4.500 | 4.500 | 4.260 | 4.330 | 152,718 | -0.17(-3.78%) |
Aug 29, 2016 | 4.310 | 4.500 | 4.310 | 4.500 | 161,848 | +0.20(+4.65%) |
Aug 26, 2016 | 4.450 | 4.500 | 4.160 | 4.300 | 221,820 | -0.13(-2.93%) |
Aug 25, 2016 | 4.540 | 4.600 | 4.400 | 4.430 | 164,047 | -0.07(-1.56%) |
Aug 24, 2016 | 4.380 | 4.570 | 4.284 | 4.500 | 167,452 | +0.09(+2.04%) |
Aug 23, 2016 | 4.600 | 4.683 | 4.280 | 4.410 | 493,401 | -0.09(-2.00%) |
Aug 22, 2016 | 4.060 | 4.840 | 3.940 | 4.500 | 1,376,509 | +0.72(+19.05%) |
Aug 19, 2016 | 3.690 | 3.930 | 3.600 | 3.780 | 318,451 | +0.07(+1.89%) |
Aug 18, 2016 | 3.750 | 3.850 | 3.570 | 3.710 | 510,224 | +0.15(+4.21%) |
Aug 17, 2016 | 3.070 | 3.570 | 3.000 | 3.560 | 375,343 | +0.50(+16.34%) |
Aug 16, 2016 | 3.100 | 3.250 | 2.920 | 3.060 | 167,386 | +0.12(+3.90%) |
Aug 15, 2016 | 3.000 | 3.110 | 2.945 | 2.945 | 63,899 | -0.08(-2.81%) |
Aug 12, 2016 | 3.120 | 3.138 | 2.950 | 3.030 | 65,213 | -0.11(-3.50%) |
Aug 11, 2016 | 2.990 | 3.140 | 2.990 | 3.140 | 53,938 | +0.08(+2.61%) |
Aug 10, 2016 | 3.120 | 3.180 | 3.000 | 3.060 | 98,286 | -0.09(-2.86%) |
Aug 09, 2016 | 3.210 | 3.339 | 3.020 | 3.150 | 211,931 | +0.05(+1.61%) |
Aug 08, 2016 | 2.940 | 3.380 | 2.920 | 3.100 | 224,262 | +0.24(+8.39%) |
Aug 05, 2016 | 2.600 | 2.860 | 2.592 | 2.860 | 175,434 | +0.26(+10.00%) |
Aug 04, 2016 | 2.600 | 2.778 | 2.530 | 2.600 | 183,785 | +0.00(+0.00%) |
Aug 03, 2016 | 2.300 | 2.650 | 2.300 | 2.600 | 230,991 | +0.22(+9.24%) |
Aug 02, 2016 | 2.050 | 2.640 | 2.050 | 2.380 | 770,566 | +0.51(+27.27%) |
Aug 01, 2016 | 1.850 | 1.950 | 1.850 | 1.870 | 37,818 | +0.02(+1.08%) |
Jul 29, 2016 | 1.850 | 1.950 | 1.850 | 1.850 | 83,442 | -0.03(-1.60%) |
Jul 28, 2016 | 1.890 | 1.930 | 1.850 | 1.880 | 48,644 | -0.02(-1.05%) |
Jul 27, 2016 | 1.850 | 1.950 | 1.850 | 1.900 | 33,266 | +0.00(+0.00%) |
Jul 26, 2016 | 1.950 | 1.950 | 1.860 | 1.900 | 69,805 | +0.04(+2.15%) |
Jul 25, 2016 | 1.920 | 1.950 | 1.820 | 1.860 | 92,636 | -0.04(-2.11%) |
Jul 22, 2016 | 1.900 | 1.910 | 1.801 | 1.900 | 60,113 | +0.05(+2.70%) |
Jul 21, 2016 | 1.830 | 1.930 | 1.720 | 1.850 | 322,244 | +0.12(+6.94%) |
Jul 20, 2016 | 1.790 | 1.800 | 1.720 | 1.730 | 15,824 | -0.09(-4.95%) |
Jul 19, 2016 | 1.750 | 1.820 | 1.750 | 1.820 | 12,680 | +0.07(+4.00%) |
Jul 18, 2016 | 1.740 | 1.820 | 1.740 | 1.750 | 8,719 | -0.04(-2.23%) |
Jul 15, 2016 | 1.850 | 1.850 | 1.680 | 1.790 | 132,076 | -0.02(-0.89%) |
Jul 14, 2016 | 1.784 | 1.810 | 1.784 | 1.806 | 21,310 | +0.01(+0.33%) |
Jul 13, 2016 | 1.800 | 1.830 | 1.750 | 1.800 | 98,297 | +0.00(+0.00%) |
Jul 12, 2016 | 1.700 | 1.830 | 1.700 | 1.800 | 48,103 | +0.00(+0.00%) |
Jul 11, 2016 | 1.800 | 1.800 | 1.750 | 1.800 | 12,650 | +0.00(+0.00%) |
Jul 08, 2016 | 1.740 | 1.800 | 1.800 | 1.800 | 40,754 | +0.00(+0.00%) |
Jul 07, 2016 | 1.800 | 1.800 | 1.750 | 1.800 | 20,155 | +0.02(+1.12%) |
Jul 06, 2016 | 1.680 | 1.780 | 1.680 | 1.780 | 26,577 | +0.06(+3.49%) |
Jul 05, 2016 | 1.740 | 1.760 | 1.680 | 1.720 | 26,883 | +0.02(+1.18%) |