Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.170 | 6.100 | 5.130 | 5.880 | 1,472,805 | +0.68(+13.08%) |
Sep 29, 2016 | 4.810 | 5.800 | 4.770 | 5.200 | 1,231,159 | +0.46(+9.70%) |
Sep 28, 2016 | 4.300 | 4.860 | 4.220 | 4.740 | 392,727 | +0.43(+9.98%) |
Sep 27, 2016 | 4.290 | 4.440 | 4.180 | 4.310 | 198,238 | +0.04(+0.94%) |
Sep 26, 2016 | 4.180 | 4.650 | 3.950 | 4.270 | 399,792 | +0.04(+0.95%) |
Sep 23, 2016 | 4.340 | 4.550 | 4.169 | 4.230 | 215,550 | -0.07(-1.63%) |
Sep 22, 2016 | 4.150 | 4.650 | 4.090 | 4.300 | 721,996 | +0.22(+5.39%) |
Sep 21, 2016 | 3.860 | 4.290 | 3.720 | 4.080 | 859,372 | +0.23(+5.97%) |
Sep 20, 2016 | 3.350 | 4.010 | 3.350 | 3.850 | 737,766 | +0.56(+17.02%) |
Sep 19, 2016 | 3.330 | 3.460 | 3.250 | 3.290 | 124,091 | -0.02(-0.60%) |
Sep 16, 2016 | 3.170 | 3.330 | 3.170 | 3.310 | 105,282 | +0.10(+3.12%) |
Sep 15, 2016 | 3.220 | 3.310 | 3.138 | 3.210 | 77,520 | -0.02(-0.62%) |
Sep 14, 2016 | 3.220 | 3.350 | 3.130 | 3.230 | 55,778 | +0.03(+0.94%) |
Sep 13, 2016 | 3.290 | 3.420 | 3.100 | 3.200 | 244,385 | -0.14(-4.19%) |
Sep 12, 2016 | 3.190 | 3.370 | 3.130 | 3.340 | 151,925 | +0.15(+4.70%) |
Sep 09, 2016 | 3.150 | 3.360 | 3.100 | 3.190 | 73,844 | +0.04(+1.27%) |
Sep 08, 2016 | 3.210 | 3.250 | 3.120 | 3.150 | 146,226 | -0.05(-1.56%) |
Sep 07, 2016 | 3.130 | 3.240 | 3.130 | 3.200 | 53,496 | +0.09(+2.89%) |
Sep 06, 2016 | 3.180 | 3.200 | 3.090 | 3.110 | 112,922 | -0.03(-0.96%) |
Sep 02, 2016 | 3.180 | 3.140 | 3.140 | 3.140 | 85,300 | +0.01(+0.32%) |
Sep 01, 2016 | 3.170 | 3.230 | 3.050 | 3.130 | 121,927 | -0.02(-0.63%) |
Aug 31, 2016 | 3.413 | 3.440 | 3.130 | 3.150 | 214,795 | -0.24(-7.08%) |
Aug 30, 2016 | 3.300 | 3.420 | 3.200 | 3.390 | 188,690 | +0.09(+2.73%) |
Aug 29, 2016 | 3.360 | 3.360 | 3.180 | 3.300 | 100,386 | -0.04(-1.20%) |
Aug 26, 2016 | 3.240 | 3.400 | 3.210 | 3.340 | 145,553 | +0.08(+2.45%) |
Aug 25, 2016 | 3.390 | 3.550 | 3.120 | 3.260 | 207,444 | -0.14(-4.12%) |
Aug 24, 2016 | 3.670 | 3.820 | 3.350 | 3.400 | 237,034 | -0.28(-7.61%) |
Aug 23, 2016 | 3.720 | 3.950 | 3.620 | 3.680 | 274,224 | -0.04(-1.08%) |
Aug 22, 2016 | 3.510 | 3.750 | 3.510 | 3.720 | 135,278 | +0.19(+5.38%) |
Aug 19, 2016 | 3.524 | 3.620 | 3.510 | 3.530 | 101,160 | -0.03(-0.84%) |
Aug 18, 2016 | 3.620 | 3.680 | 3.500 | 3.560 | 144,191 | -0.07(-1.93%) |
Aug 17, 2016 | 3.590 | 3.688 | 3.504 | 3.630 | 127,317 | +0.08(+2.25%) |
Aug 16, 2016 | 3.670 | 3.900 | 3.520 | 3.550 | 306,705 | -0.16(-4.31%) |
Aug 15, 2016 | 3.330 | 3.860 | 3.330 | 3.710 | 778,199 | +0.26(+7.54%) |
Aug 12, 2016 | 3.299 | 3.460 | 3.180 | 3.450 | 380,574 | +0.14(+4.23%) |
Aug 11, 2016 | 3.200 | 3.320 | 3.190 | 3.310 | 65,217 | +0.14(+4.42%) |
Aug 10, 2016 | 3.420 | 3.440 | 3.160 | 3.170 | 159,501 | -0.24(-7.04%) |
Aug 09, 2016 | 3.460 | 3.460 | 3.282 | 3.410 | 107,921 | +0.03(+0.89%) |
Aug 08, 2016 | 3.530 | 3.600 | 3.300 | 3.380 | 216,110 | -0.02(-0.59%) |
Aug 05, 2016 | 3.070 | 3.490 | 3.040 | 3.400 | 270,960 | +0.21(+6.58%) |
Aug 04, 2016 | 3.240 | 3.333 | 3.110 | 3.190 | 122,550 | -0.03(-0.93%) |
Aug 03, 2016 | 3.040 | 3.240 | 3.040 | 3.220 | 71,572 | +0.16(+5.23%) |
Aug 02, 2016 | 3.220 | 3.220 | 3.006 | 3.060 | 162,946 | -0.15(-4.67%) |
Aug 01, 2016 | 3.200 | 3.320 | 3.160 | 3.210 | 136,097 | +0.00(+0.00%) |
Jul 29, 2016 | 3.290 | 3.340 | 3.150 | 3.210 | 104,627 | -0.09(-2.73%) |
Jul 28, 2016 | 3.250 | 3.439 | 3.250 | 3.300 | 126,092 | -0.01(-0.30%) |
Jul 27, 2016 | 3.150 | 3.340 | 3.140 | 3.310 | 137,299 | +0.19(+6.09%) |
Jul 26, 2016 | 3.160 | 3.290 | 3.090 | 3.120 | 198,904 | -0.06(-1.89%) |
Jul 25, 2016 | 3.280 | 3.290 | 3.068 | 3.180 | 139,276 | -0.05(-1.55%) |
Jul 22, 2016 | 3.210 | 3.280 | 3.150 | 3.230 | 112,084 | -0.01(-0.31%) |
Jul 21, 2016 | 3.340 | 3.450 | 3.200 | 3.240 | 160,569 | -0.09(-2.70%) |
Jul 20, 2016 | 3.330 | 3.440 | 3.250 | 3.330 | 212,439 | +0.02(+0.60%) |
Jul 19, 2016 | 3.570 | 3.680 | 3.255 | 3.310 | 282,223 | -0.27(-7.54%) |
Jul 18, 2016 | 3.360 | 3.650 | 3.350 | 3.580 | 257,839 | +0.18(+5.29%) |
Jul 15, 2016 | 3.190 | 3.420 | 3.160 | 3.400 | 225,227 | +0.23(+7.26%) |
Jul 14, 2016 | 3.200 | 3.250 | 3.060 | 3.170 | 181,635 | +0.00(+0.00%) |
Jul 13, 2016 | 3.390 | 3.500 | 3.150 | 3.170 | 216,423 | -0.24(-7.04%) |
Jul 12, 2016 | 3.510 | 3.550 | 3.380 | 3.410 | 199,966 | +0.00(+0.00%) |
Jul 11, 2016 | 3.520 | 3.540 | 3.340 | 3.410 | 155,188 | -0.07(-2.01%) |
Jul 08, 2016 | 3.590 | 3.540 | 3.400 | 3.480 | 174,729 | -0.06(-1.69%) |
Jul 07, 2016 | 3.620 | 3.790 | 3.450 | 3.540 | 283,473 | +0.12(+3.51%) |
Jul 05, 2016 | 3.580 | 3.830 | 3.360 | 3.420 | 372,690 | -0.12(-3.39%) |