Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.310 | 4.500 | 4.290 | 4.500 | 63,990 | +0.25(+5.88%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.100 | 4.250 | 24,489 | +0.19(+4.68%) |
Sep 28, 2016 | 4.280 | 4.360 | 3.750 | 4.060 | 26,289 | -0.24(-5.58%) |
Sep 27, 2016 | 4.490 | 4.590 | 4.300 | 4.300 | 27,121 | -0.18(-4.02%) |
Sep 26, 2016 | 4.400 | 4.840 | 4.280 | 4.480 | 81,032 | -0.07(-1.54%) |
Sep 23, 2016 | 4.200 | 5.850 | 4.100 | 4.550 | 178,023 | +0.46(+11.22%) |
Sep 22, 2016 | 3.985 | 4.200 | 3.860 | 4.091 | 55,658 | +0.10(+2.53%) |
Sep 21, 2016 | 3.630 | 3.990 | 3.630 | 3.990 | 29,617 | +0.38(+10.53%) |
Sep 20, 2016 | 3.380 | 3.640 | 3.295 | 3.610 | 31,825 | +0.31(+9.39%) |
Sep 19, 2016 | 3.120 | 3.400 | 3.120 | 3.300 | 14,990 | -0.10(-2.91%) |
Sep 16, 2016 | 3.360 | 3.420 | 3.330 | 3.399 | 20,126 | +0.04(+1.16%) |
Sep 15, 2016 | 3.250 | 3.360 | 3.070 | 3.360 | 11,480 | +0.07(+2.13%) |
Sep 14, 2016 | 3.255 | 3.299 | 3.200 | 3.290 | 11,544 | -0.01(-0.30%) |
Sep 13, 2016 | 3.400 | 3.430 | 3.150 | 3.300 | 27,345 | +0.14(+4.43%) |
Sep 12, 2016 | 3.195 | 3.195 | 3.050 | 3.160 | 7,580 | +0.06(+1.94%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.050 | 3.100 | 18,177 | -0.13(-4.02%) |
Sep 08, 2016 | 3.230 | 3.380 | 3.210 | 3.230 | 24,592 | +0.00(+0.00%) |
Sep 07, 2016 | 3.195 | 3.230 | 3.150 | 3.230 | 3,669 | +0.06(+1.89%) |
Sep 06, 2016 | 3.120 | 3.210 | 3.050 | 3.170 | 10,922 | +0.07(+2.26%) |
Sep 02, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Sep 01, 2016 | 3.110 | 3.150 | 3.110 | 3.150 | 4,767 | -0.03(-0.97%) |
Aug 31, 2016 | 3.200 | 3.200 | 3.100 | 3.181 | 3,452 | +0.04(+1.31%) |
Aug 30, 2016 | 3.200 | 3.200 | 3.060 | 3.140 | 6,385 | -0.06(-1.88%) |
Aug 29, 2016 | 3.290 | 3.290 | 3.140 | 3.200 | 20,358 | -0.10(-3.03%) |
Aug 26, 2016 | 3.260 | 3.300 | 3.200 | 3.300 | 5,718 | +0.04(+1.23%) |
Aug 25, 2016 | 3.300 | 3.330 | 3.260 | 3.260 | 10,276 | -0.04(-1.21%) |
Aug 24, 2016 | 3.345 | 3.370 | 3.260 | 3.300 | 15,793 | +0.00(+0.00%) |
Aug 23, 2016 | 3.360 | 3.410 | 3.300 | 3.300 | 20,294 | -0.07(-2.08%) |
Aug 22, 2016 | 3.210 | 3.420 | 3.200 | 3.370 | 11,261 | +0.17(+5.31%) |
Aug 19, 2016 | 3.340 | 3.360 | 3.190 | 3.200 | 18,058 | +0.02(+0.66%) |
Aug 18, 2016 | 3.010 | 3.390 | 3.000 | 3.179 | 36,405 | +0.13(+4.23%) |
Aug 17, 2016 | 3.040 | 3.240 | 3.040 | 3.050 | 18,405 | +0.05(+1.67%) |
Aug 16, 2016 | 3.070 | 3.070 | 2.960 | 3.000 | 8,931 | -0.07(-2.28%) |
Aug 15, 2016 | 2.950 | 3.080 | 2.760 | 3.070 | 23,053 | -0.01(-0.32%) |
Aug 12, 2016 | 3.430 | 3.430 | 2.900 | 3.080 | 73,070 | -0.33(-9.68%) |
Aug 11, 2016 | 3.440 | 3.440 | 3.380 | 3.410 | 25,827 | +0.03(+0.89%) |
Aug 10, 2016 | 3.340 | 3.440 | 3.340 | 3.380 | 27,087 | +0.01(+0.30%) |
Aug 09, 2016 | 3.450 | 3.450 | 3.350 | 3.370 | 31,343 | -0.02(-0.59%) |
Aug 08, 2016 | 3.350 | 3.450 | 3.260 | 3.390 | 56,267 | +0.09(+2.73%) |
Aug 05, 2016 | 3.400 | 3.400 | 3.200 | 3.300 | 20,515 | +0.00(+0.00%) |
Aug 04, 2016 | 3.250 | 3.390 | 3.050 | 3.300 | 28,311 | +0.00(+0.00%) |
Aug 03, 2016 | 3.400 | 3.450 | 3.000 | 3.300 | 27,072 | +0.20(+6.45%) |
Aug 02, 2016 | 3.000 | 3.340 | 3.000 | 3.100 | 40,442 | +0.09(+2.99%) |
Aug 01, 2016 | 2.880 | 3.150 | 2.832 | 3.010 | 49,369 | +0.18(+6.36%) |
Jul 29, 2016 | 2.850 | 2.880 | 2.750 | 2.830 | 12,435 | -0.06(-2.08%) |
Jul 28, 2016 | 2.890 | 2.890 | 2.780 | 2.890 | 11,471 | +0.00(+0.00%) |
Jul 27, 2016 | 2.590 | 2.890 | 2.590 | 2.890 | 21,969 | +0.30(+11.58%) |
Jul 26, 2016 | 2.590 | 2.590 | 2.500 | 2.590 | 7,563 | +0.01(+0.39%) |
Jul 25, 2016 | 2.500 | 2.590 | 2.430 | 2.580 | 17,313 | +0.16(+6.61%) |
Jul 22, 2016 | 2.450 | 2.450 | 2.380 | 2.420 | 5,450 | +0.04(+1.68%) |
Jul 21, 2016 | 2.390 | 2.400 | 2.380 | 2.380 | 28,610 | -0.01(-0.42%) |
Jul 20, 2016 | 2.390 | 2.390 | 2.360 | 2.390 | 3,362 | -0.01(-0.42%) |
Jul 19, 2016 | 2.370 | 2.550 | 2.370 | 2.400 | 1,883 | +0.00(+0.00%) |
Jul 18, 2016 | 2.410 | 2.430 | 2.230 | 2.400 | 11,213 | -0.02(-0.83%) |
Jul 15, 2016 | 2.500 | 2.500 | 2.170 | 2.420 | 14,686 | -0.12(-4.72%) |
Jul 14, 2016 | 2.600 | 2.600 | 2.500 | 2.540 | 21,848 | -0.10(-3.79%) |
Jul 13, 2016 | 2.700 | 2.700 | 2.613 | 2.640 | 14,528 | -0.05(-1.86%) |
Jul 12, 2016 | 2.670 | 2.690 | 2.630 | 2.690 | 7,278 | +0.02(+0.75%) |
Jul 11, 2016 | 2.690 | 2.690 | 2.600 | 2.670 | 11,011 | +0.02(+0.64%) |
Jul 08, 2016 | 2.600 | 2.645 | 2.653 | 4,623 | +0.05(+2.04%) | |
Jul 07, 2016 | 2.690 | 2.760 | 2.600 | 2.600 | 32,949 | +0.12(+4.84%) |
Jul 05, 2016 | 2.550 | 2.690 | 2.480 | 2.480 | 15,250 | -0.02(-0.80%) |