Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.080 | 4.146 | 4.060 | 4.101 | 183,588 | +0.04(+0.87%) |
Sep 29, 2016 | 4.040 | 4.075 | 4.040 | 4.065 | 59,662 | +0.01(+0.12%) |
Sep 28, 2016 | 4.040 | 4.075 | 4.025 | 4.060 | 193,985 | +0.02(+0.37%) |
Sep 27, 2016 | 4.005 | 4.111 | 4.005 | 4.045 | 209,033 | +0.05(+1.13%) |
Sep 26, 2016 | 4.025 | 4.050 | 4.000 | 4.000 | 105,098 | +0.00(+0.00%) |
Sep 23, 2016 | 3.970 | 4.075 | 3.970 | 4.000 | 197,986 | -0.04(-0.88%) |
Sep 22, 2016 | 4.136 | 4.146 | 4.015 | 4.035 | 390,837 | -0.11(-2.68%) |
Sep 21, 2016 | 4.136 | 4.146 | 4.111 | 4.146 | 92,828 | +0.02(+0.37%) |
Sep 20, 2016 | 4.141 | 4.151 | 4.116 | 4.131 | 171,094 | -0.02(-0.49%) |
Sep 19, 2016 | 4.091 | 4.191 | 4.091 | 4.151 | 190,912 | +0.08(+1.98%) |
Sep 16, 2016 | 4.060 | 4.080 | 4.030 | 4.070 | 194,040 | +0.02(+0.49%) |
Sep 15, 2016 | 4.070 | 4.095 | 4.030 | 4.050 | 160,509 | -0.04(-0.98%) |
Sep 14, 2016 | 4.060 | 4.130 | 4.035 | 4.090 | 248,167 | +0.05(+1.36%) |
Sep 13, 2016 | 4.010 | 4.065 | 3.940 | 4.035 | 455,030 | +0.02(+0.50%) |
Sep 12, 2016 | 4.185 | 4.208 | 4.000 | 4.015 | 810,517 | -0.22(-5.08%) |
Sep 09, 2016 | 4.315 | 4.320 | 4.185 | 4.230 | 346,508 | -0.09(-2.08%) |
Sep 08, 2016 | 4.330 | 4.347 | 4.300 | 4.320 | 218,637 | -0.04(-0.80%) |
Sep 07, 2016 | 4.330 | 4.355 | 4.300 | 4.355 | 239,788 | +0.04(+0.81%) |
Sep 06, 2016 | 4.300 | 4.335 | 4.300 | 4.320 | 222,009 | -0.00(-0.12%) |
Sep 02, 2016 | 4.325 | 4.325 | 4.325 | 4.325 | 164,384 | +0.01(+0.23%) |
Sep 01, 2016 | 4.350 | 4.375 | 4.285 | 4.315 | 212,926 | -0.03(-0.69%) |
Aug 31, 2016 | 4.335 | 4.350 | 4.280 | 4.345 | 142,067 | +0.03(+0.70%) |
Aug 30, 2016 | 4.290 | 4.345 | 4.280 | 4.315 | 286,461 | +0.04(+0.94%) |
Aug 29, 2016 | 4.260 | 4.290 | 4.260 | 4.275 | 249,069 | +0.01(+0.35%) |
Aug 26, 2016 | 4.235 | 4.290 | 4.235 | 4.260 | 259,572 | +0.04(+1.07%) |
Aug 25, 2016 | 4.260 | 4.265 | 4.205 | 4.215 | 270,095 | -0.04(-1.06%) |
Aug 24, 2016 | 4.265 | 4.275 | 4.250 | 4.260 | 145,116 | -0.00(-0.12%) |
Aug 23, 2016 | 4.260 | 4.270 | 4.250 | 4.265 | 146,106 | +0.00(+0.00%) |
Aug 22, 2016 | 4.255 | 4.275 | 4.245 | 4.265 | 186,398 | +0.00(+0.12%) |
Aug 19, 2016 | 4.245 | 4.265 | 4.225 | 4.260 | 191,294 | +0.01(+0.29%) |
Aug 18, 2016 | 4.235 | 4.250 | 4.200 | 4.248 | 137,871 | +0.04(+0.83%) |
Aug 17, 2016 | 4.240 | 4.240 | 4.116 | 4.213 | 368,404 | -0.03(-0.64%) |
Aug 16, 2016 | 4.210 | 4.240 | 4.200 | 4.240 | 342,694 | +0.03(+0.71%) |
Aug 15, 2016 | 4.161 | 4.215 | 4.146 | 4.210 | 840,346 | +0.06(+1.43%) |
Aug 12, 2016 | 4.166 | 4.171 | 4.141 | 4.151 | 198,796 | -0.02(-0.48%) |
Aug 11, 2016 | 4.166 | 4.173 | 4.131 | 4.171 | 156,156 | +0.01(+0.36%) |
Aug 10, 2016 | 4.146 | 4.171 | 4.077 | 4.156 | 261,974 | +0.02(+0.60%) |
Aug 09, 2016 | 4.121 | 4.156 | 4.109 | 4.131 | 292,751 | -0.00(-0.12%) |
Aug 08, 2016 | 4.116 | 4.166 | 4.091 | 4.136 | 336,597 | +0.03(+0.85%) |
Aug 05, 2016 | 4.012 | 4.116 | 4.012 | 4.101 | 195,950 | +0.09(+2.22%) |
Aug 04, 2016 | 4.002 | 4.017 | 3.967 | 4.012 | 185,967 | +0.01(+0.25%) |
Aug 03, 2016 | 3.938 | 4.002 | 3.908 | 4.002 | 192,440 | +0.08(+2.02%) |
Aug 02, 2016 | 3.967 | 3.982 | 3.903 | 3.923 | 311,109 | -0.03(-0.88%) |
Aug 01, 2016 | 3.967 | 3.982 | 3.893 | 3.957 | 247,688 | -0.00(-0.13%) |
Jul 29, 2016 | 3.967 | 3.977 | 3.928 | 3.962 | 154,797 | -0.00(-0.13%) |
Jul 28, 2016 | 3.948 | 3.977 | 3.948 | 3.967 | 132,921 | +0.02(+0.57%) |
Jul 27, 2016 | 3.962 | 3.977 | 3.918 | 3.945 | 190,105 | +0.00(+0.06%) |
Jul 26, 2016 | 3.962 | 3.972 | 3.924 | 3.943 | 197,172 | -0.01(-0.38%) |
Jul 25, 2016 | 3.957 | 3.962 | 3.928 | 3.957 | 191,710 | +0.02(+0.50%) |
Jul 22, 2016 | 3.893 | 3.938 | 3.893 | 3.938 | 85,746 | +0.04(+1.02%) |
Jul 21, 2016 | 3.948 | 3.953 | 3.868 | 3.898 | 193,258 | -0.06(-1.50%) |
Jul 20, 2016 | 3.962 | 3.979 | 3.913 | 3.957 | 183,749 | +0.03(+0.88%) |
Jul 19, 2016 | 3.918 | 3.928 | 3.893 | 3.923 | 233,813 | +0.01(+0.38%) |
Jul 18, 2016 | 3.864 | 3.933 | 3.849 | 3.908 | 392,633 | +0.08(+2.05%) |
Jul 15, 2016 | 3.869 | 3.869 | 3.829 | 3.829 | 146,384 | -0.02(-0.64%) |
Jul 14, 2016 | 3.903 | 3.903 | 3.844 | 3.854 | 276,027 | +0.01(+0.26%) |
Jul 13, 2016 | 3.859 | 3.869 | 3.810 | 3.844 | 364,896 | +0.01(+0.26%) |
Jul 12, 2016 | 3.854 | 3.874 | 3.810 | 3.834 | 204,705 | +0.00(+0.13%) |
Jul 11, 2016 | 3.810 | 3.839 | 3.765 | 3.829 | 306,044 | +0.06(+1.70%) |
Jul 08, 2016 | 3.785 | 3.800 | 3.687 | 3.765 | 562,284 | -0.01(-0.26%) |
Jul 07, 2016 | 3.687 | 3.785 | 3.667 | 3.775 | 520,730 | +0.15(+4.21%) |
Jul 05, 2016 | 3.638 | 3.638 | 3.584 | 3.623 | 220,359 | -0.01(-0.41%) |