Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.950 | 3.980 | 3.920 | 3.920 | 51,226 | -0.07(-1.75%) |
Sep 29, 2016 | 3.940 | 4.000 | 3.920 | 3.990 | 28,625 | +0.02(+0.50%) |
Sep 28, 2016 | 3.960 | 3.990 | 3.920 | 3.970 | 75,716 | +0.01(+0.25%) |
Sep 27, 2016 | 4.000 | 4.010 | 3.940 | 3.960 | 323,421 | -0.08(-1.98%) |
Sep 26, 2016 | 4.060 | 4.060 | 4.040 | 4.040 | 22,115 | -0.03(-0.74%) |
Sep 23, 2016 | 4.040 | 4.090 | 4.040 | 4.070 | 98,507 | +0.04(+0.99%) |
Sep 22, 2016 | 4.040 | 4.045 | 4.030 | 4.030 | 27,430 | +0.00(+0.00%) |
Sep 21, 2016 | 4.030 | 4.050 | 4.020 | 4.030 | 24,306 | +0.00(+0.00%) |
Sep 20, 2016 | 4.040 | 4.045 | 4.010 | 4.030 | 37,212 | -0.01(-0.25%) |
Sep 19, 2016 | 4.040 | 4.040 | 4.010 | 4.040 | 28,862 | -0.01(-0.25%) |
Sep 16, 2016 | 4.000 | 4.050 | 3.980 | 4.050 | 410,214 | +0.02(+0.50%) |
Sep 15, 2016 | 3.990 | 4.040 | 3.980 | 4.030 | 63,380 | +0.02(+0.50%) |
Sep 14, 2016 | 4.030 | 4.030 | 4.000 | 4.010 | 40,981 | -0.01(-0.25%) |
Sep 13, 2016 | 4.030 | 4.030 | 3.940 | 4.020 | 70,814 | +0.00(+0.00%) |
Sep 12, 2016 | 4.020 | 4.050 | 4.000 | 4.020 | 68,804 | -0.03(-0.74%) |
Sep 09, 2016 | 4.040 | 4.050 | 4.000 | 4.050 | 84,772 | +0.01(+0.25%) |
Sep 08, 2016 | 4.000 | 4.040 | 3.990 | 4.040 | 38,705 | +0.03(+0.75%) |
Sep 07, 2016 | 4.020 | 4.020 | 3.990 | 4.010 | 29,230 | -0.01(-0.25%) |
Sep 06, 2016 | 3.950 | 4.020 | 3.950 | 4.020 | 43,127 | +0.01(+0.25%) |
Sep 02, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Sep 01, 2016 | 3.940 | 4.000 | 3.940 | 3.970 | 242,367 | +0.05(+1.28%) |
Aug 31, 2016 | 4.000 | 4.000 | 3.920 | 3.920 | 126,540 | -0.07(-1.75%) |
Aug 30, 2016 | 3.980 | 4.020 | 3.980 | 3.990 | 53,767 | -0.01(-0.25%) |
Aug 29, 2016 | 3.990 | 4.010 | 3.990 | 4.000 | 20,394 | -0.01(-0.25%) |
Aug 26, 2016 | 4.030 | 4.060 | 3.995 | 4.010 | 83,917 | -0.04(-0.99%) |
Aug 25, 2016 | 4.010 | 4.060 | 4.010 | 4.050 | 35,510 | -0.01(-0.25%) |
Aug 24, 2016 | 4.030 | 4.060 | 4.010 | 4.060 | 48,908 | +0.01(+0.25%) |
Aug 23, 2016 | 4.020 | 4.050 | 4.020 | 4.050 | 57,913 | +0.00(+0.00%) |
Aug 22, 2016 | 4.010 | 4.050 | 3.990 | 4.050 | 89,941 | +0.01(+0.25%) |
Aug 19, 2016 | 4.000 | 4.050 | 4.000 | 4.040 | 36,746 | +0.02(+0.50%) |
Aug 18, 2016 | 4.000 | 4.070 | 4.000 | 4.020 | 63,259 | +0.02(+0.50%) |
Aug 17, 2016 | 3.990 | 4.015 | 3.980 | 4.000 | 41,489 | +0.00(+0.00%) |
Aug 16, 2016 | 4.010 | 4.030 | 4.000 | 4.000 | 55,192 | -0.02(-0.50%) |
Aug 15, 2016 | 4.010 | 4.020 | 4.000 | 4.020 | 42,206 | -0.01(-0.25%) |
Aug 12, 2016 | 4.040 | 4.080 | 4.010 | 4.030 | 64,184 | -0.01(-0.25%) |
Aug 11, 2016 | 4.010 | 4.070 | 3.980 | 4.040 | 71,569 | +0.02(+0.50%) |
Aug 10, 2016 | 4.000 | 4.020 | 4.000 | 4.020 | 39,082 | +0.01(+0.25%) |
Aug 09, 2016 | 4.020 | 4.020 | 3.970 | 4.010 | 160,133 | -0.01(-0.25%) |
Aug 08, 2016 | 4.020 | 4.020 | 3.990 | 4.020 | 52,296 | -0.04(-0.99%) |
Aug 05, 2016 | 4.010 | 4.120 | 4.000 | 4.060 | 57,461 | +0.02(+0.50%) |
Aug 04, 2016 | 4.030 | 4.070 | 3.970 | 4.040 | 159,459 | +0.03(+0.75%) |
Aug 03, 2016 | 4.060 | 4.060 | 4.000 | 4.010 | 43,304 | -0.02(-0.50%) |
Aug 02, 2016 | 4.040 | 4.060 | 4.000 | 4.030 | 117,624 | +0.02(+0.50%) |
Jul 29, 2016 | 4.010 | 4.010 | 4.010 | 0 | -0.01(-0.25%) | |
Jul 28, 2016 | 4.050 | 4.050 | 4.000 | 4.020 | 42,560 | +0.00(+0.00%) |
Jul 27, 2016 | 4.020 | 4.090 | 4.000 | 4.020 | 42,165 | -0.02(-0.50%) |
Jul 26, 2016 | 4.140 | 4.140 | 4.030 | 4.040 | 104,097 | -0.11(-2.65%) |
Jul 25, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 55,334 | +0.02(+0.48%) |
Jul 22, 2016 | 4.100 | 4.140 | 4.090 | 4.130 | 25,580 | +0.01(+0.24%) |
Jul 21, 2016 | 4.080 | 4.130 | 4.080 | 4.120 | 39,071 | +0.04(+0.98%) |
Jul 20, 2016 | 4.210 | 4.230 | 4.050 | 4.080 | 96,262 | -0.15(-3.55%) |
Jul 19, 2016 | 4.250 | 4.290 | 4.200 | 4.230 | 177,635 | -0.06(-1.40%) |
Jul 18, 2016 | 4.200 | 4.290 | 4.200 | 4.290 | 126,757 | +0.09(+2.14%) |
Jul 15, 2016 | 4.250 | 4.250 | 4.140 | 4.200 | 49,555 | -0.01(-0.24%) |
Jul 14, 2016 | 4.140 | 4.230 | 4.040 | 4.210 | 127,240 | +0.06(+1.45%) |
Jul 13, 2016 | 4.110 | 4.220 | 4.110 | 4.150 | 73,582 | +0.06(+1.47%) |
Jul 12, 2016 | 3.980 | 4.150 | 3.970 | 4.090 | 157,159 | +0.09(+2.25%) |
Jul 11, 2016 | 4.010 | 4.010 | 3.990 | 4.000 | 136,148 | -0.05(-1.23%) |
Jul 08, 2016 | 4.050 | 4.000 | 4.050 | 93,186 | +0.05(+1.25%) | |
Jul 07, 2016 | 4.020 | 4.040 | 4.010 | 4.000 | 85,955 | +0.00(+0.00%) |
Jul 05, 2016 | 4.030 | 4.030 | 3.990 | 4.000 | 66,831 | +0.01(+0.25%) |