Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.000 | 4.000 | 3.959 | 3.992 | 2,240 | +0.03(+0.83%) |
Sep 29, 2016 | 4.131 | 4.131 | 3.943 | 3.959 | 21,686 | -0.25(-5.85%) |
Sep 28, 2016 | 4.115 | 4.205 | 4.091 | 4.205 | 29,939 | +0.04(+0.98%) |
Sep 27, 2016 | 4.131 | 4.181 | 4.091 | 4.164 | 29,185 | -0.03(-0.78%) |
Sep 26, 2016 | 4.148 | 4.197 | 4.131 | 4.197 | 14,334 | +0.02(+0.39%) |
Sep 23, 2016 | 4.197 | 4.197 | 4.155 | 4.181 | 7,058 | +0.01(+0.20%) |
Sep 22, 2016 | 4.156 | 4.172 | 4.131 | 4.172 | 861 | +0.06(+1.39%) |
Sep 21, 2016 | 4.091 | 4.140 | 4.082 | 4.115 | 38,510 | +0.07(+1.83%) |
Sep 20, 2016 | 4.082 | 4.123 | 4.029 | 4.041 | 13,210 | -0.05(-1.30%) |
Sep 19, 2016 | 4.066 | 4.140 | 4.058 | 4.095 | 15,073 | +0.02(+0.50%) |
Sep 16, 2016 | 4.107 | 4.140 | 4.058 | 4.074 | 41,652 | +0.02(+0.44%) |
Sep 15, 2016 | 4.082 | 4.107 | 4.033 | 4.056 | 43,452 | -0.07(-1.63%) |
Sep 14, 2016 | 4.123 | 4.140 | 4.099 | 4.123 | 37,833 | +0.02(+0.40%) |
Sep 13, 2016 | 4.041 | 4.187 | 4.033 | 4.107 | 37,081 | +0.01(+0.20%) |
Sep 12, 2016 | 4.082 | 4.107 | 4.058 | 4.099 | 12,879 | -0.04(-0.99%) |
Sep 09, 2016 | 4.115 | 4.230 | 4.099 | 4.140 | 16,826 | -0.11(-2.70%) |
Sep 08, 2016 | 4.066 | 4.254 | 4.066 | 4.254 | 35,838 | +0.27(+6.79%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.984 | 3.984 | 623 | -0.01(-0.21%) |
Sep 06, 2016 | 3.992 | 4.050 | 3.992 | 3.992 | 4,708 | -0.03(-0.81%) |
Sep 02, 2016 | 3.992 | 4.025 | 4.025 | 4.025 | 4,025 | +0.07(+1.66%) |
Sep 01, 2016 | 4.000 | 4.017 | 3.959 | 3.959 | 7,379 | -0.11(-2.62%) |
Aug 31, 2016 | 4.033 | 4.066 | 3.984 | 4.066 | 10,727 | +0.05(+1.22%) |
Aug 30, 2016 | 4.041 | 4.091 | 4.000 | 4.017 | 28,651 | -0.03(-0.81%) |
Aug 29, 2016 | 4.107 | 4.156 | 4.041 | 4.050 | 31,465 | -0.05(-1.20%) |
Aug 26, 2016 | 4.091 | 4.222 | 4.000 | 4.099 | 33,678 | -0.02(-0.40%) |
Aug 25, 2016 | 4.164 | 4.254 | 4.082 | 4.115 | 27,237 | -0.03(-0.79%) |
Aug 24, 2016 | 4.115 | 4.238 | 4.099 | 4.148 | 75,877 | +0.05(+1.20%) |
Aug 23, 2016 | 4.107 | 4.181 | 4.066 | 4.099 | 58,630 | -0.01(-0.20%) |
Aug 22, 2016 | 4.099 | 4.123 | 4.082 | 4.107 | 41,839 | +0.01(+0.20%) |
Aug 19, 2016 | 4.066 | 4.205 | 4.058 | 4.099 | 88,281 | +0.04(+1.01%) |
Aug 18, 2016 | 3.902 | 4.074 | 3.902 | 4.058 | 37,029 | +0.16(+4.21%) |
Aug 17, 2016 | 3.836 | 3.894 | 3.836 | 3.894 | 1,933 | +0.04(+0.98%) |
Aug 16, 2016 | 3.738 | 3.861 | 3.738 | 3.856 | 193,923 | +0.09(+2.48%) |
Aug 15, 2016 | 3.861 | 3.861 | 3.763 | 3.763 | 33,936 | -0.10(-2.55%) |
Aug 12, 2016 | 3.853 | 3.861 | 3.845 | 3.861 | 1,617 | +0.02(+0.43%) |
Aug 11, 2016 | 3.845 | 3.877 | 3.825 | 3.845 | 84,313 | +0.09(+2.29%) |
Aug 10, 2016 | 3.763 | 3.771 | 3.746 | 3.759 | 4,251 | +0.10(+2.80%) |
Aug 09, 2016 | 3.696 | 3.708 | 3.656 | 3.656 | 5,894 | +0.02(+0.68%) |
Aug 08, 2016 | 3.631 | 3.705 | 3.623 | 3.631 | 7,014 | +0.02(+0.45%) |
Aug 05, 2016 | 3.541 | 3.615 | 3.541 | 3.615 | 7,247 | +0.07(+1.85%) |
Aug 04, 2016 | 3.566 | 3.566 | 3.549 | 3.549 | 2,933 | -0.02(-0.69%) |
Aug 03, 2016 | 3.623 | 3.623 | 3.566 | 3.574 | 7,170 | +0.02(+0.69%) |
Aug 02, 2016 | 3.549 | 3.558 | 3.541 | 3.549 | 4,740 | -0.06(-1.59%) |
Aug 01, 2016 | 3.656 | 3.656 | 3.607 | 3.607 | 3,891 | -0.06(-1.57%) |
Jul 29, 2016 | 3.640 | 3.763 | 3.623 | 3.664 | 6,796 | +0.02(+0.45%) |
Jul 28, 2016 | 3.705 | 3.705 | 3.623 | 3.648 | 12,294 | -0.04(-1.11%) |
Jul 27, 2016 | 3.738 | 3.738 | 3.640 | 3.689 | 18,169 | -0.03(-0.88%) |
Jul 26, 2016 | 3.746 | 3.770 | 3.705 | 3.722 | 2,233 | +0.00(+0.00%) |
Jul 25, 2016 | 3.730 | 3.730 | 3.640 | 3.722 | 20,423 | +0.01(+0.22%) |
Jul 22, 2016 | 3.735 | 3.735 | 3.713 | 3.713 | 7,026 | +0.03(+0.89%) |
Jul 21, 2016 | 3.705 | 3.705 | 3.679 | 3.681 | 1,670 | +0.03(+0.74%) |
Jul 20, 2016 | 3.629 | 3.656 | 3.629 | 3.654 | 1,829 | +0.07(+1.99%) |
Jul 19, 2016 | 3.597 | 3.597 | 3.582 | 3.582 | 678 | -0.01(-0.23%) |
Jul 18, 2016 | 3.574 | 3.590 | 3.574 | 3.590 | 3,013 | -0.03(-0.73%) |
Jul 15, 2016 | 3.625 | 3.625 | 3.617 | 3.617 | 1,310 | -0.08(-2.17%) |
Jul 14, 2016 | 3.541 | 3.697 | 3.541 | 3.697 | 40,126 | +0.16(+4.40%) |
Jul 13, 2016 | 3.484 | 3.541 | 3.484 | 3.541 | 12,129 | +0.08(+2.37%) |
Jul 12, 2016 | 3.509 | 3.509 | 3.459 | 3.459 | 939 | -0.07(-2.09%) |
Jul 11, 2016 | 3.509 | 3.533 | 3.509 | 3.533 | 4,469 | +0.12(+3.61%) |
Jul 08, 2016 | 3.402 | 3.410 | 3.369 | 3.410 | 1,412 | +0.05(+1.46%) |
Jul 07, 2016 | 3.345 | 3.394 | 3.336 | 3.361 | 12,512 | -0.02(-0.69%) |
Jul 05, 2016 | 3.459 | 3.459 | 3.361 | 3.384 | 14,903 | -0.11(-3.09%) |