Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.200 | 3.380 | 3.200 | 3.260 | 133,101 | +0.03(+0.93%) |
Sep 29, 2016 | 3.220 | 3.320 | 3.200 | 3.230 | 123,121 | -0.03(-0.92%) |
Sep 28, 2016 | 3.340 | 3.340 | 3.200 | 3.260 | 140,602 | -0.07(-2.10%) |
Sep 27, 2016 | 3.340 | 3.450 | 3.300 | 3.330 | 172,305 | -0.06(-1.77%) |
Sep 26, 2016 | 3.380 | 3.460 | 3.330 | 3.390 | 97,485 | -0.02(-0.59%) |
Sep 23, 2016 | 3.490 | 3.490 | 3.300 | 3.410 | 153,681 | -0.02(-0.58%) |
Sep 22, 2016 | 3.450 | 3.500 | 3.410 | 3.430 | 318,324 | +0.03(+0.88%) |
Sep 21, 2016 | 3.290 | 3.400 | 3.250 | 3.400 | 238,965 | +0.04(+1.19%) |
Sep 20, 2016 | 3.290 | 3.400 | 3.280 | 3.360 | 187,929 | +0.00(+0.00%) |
Sep 19, 2016 | 3.360 | 3.390 | 3.250 | 3.360 | 438,896 | +0.06(+1.82%) |
Sep 16, 2016 | 3.200 | 3.350 | 3.150 | 3.300 | 354,244 | +0.07(+2.17%) |
Sep 15, 2016 | 3.220 | 3.402 | 3.131 | 3.230 | 501,169 | -0.03(-0.92%) |
Sep 14, 2016 | 3.500 | 3.680 | 3.170 | 3.260 | 1,885,518 | -0.38(-10.44%) |
Sep 13, 2016 | 2.800 | 4.080 | 2.800 | 3.640 | 11,483,752 | +0.86(+30.94%) |
Sep 12, 2016 | 2.950 | 2.950 | 2.720 | 2.780 | 402,451 | -0.18(-6.08%) |
Sep 09, 2016 | 3.170 | 3.250 | 2.900 | 2.960 | 595,236 | -0.29(-8.92%) |
Sep 08, 2016 | 3.340 | 3.400 | 3.200 | 3.250 | 379,950 | -0.12(-3.56%) |
Sep 07, 2016 | 3.490 | 3.530 | 3.280 | 3.370 | 411,977 | -0.16(-4.53%) |
Sep 06, 2016 | 3.660 | 3.660 | 3.420 | 3.530 | 344,777 | -0.09(-2.49%) |
Sep 02, 2016 | 3.480 | 3.620 | 3.620 | 3.620 | 258,200 | +0.08(+2.26%) |
Sep 01, 2016 | 3.410 | 3.600 | 3.400 | 3.540 | 400,134 | +0.08(+2.31%) |
Aug 31, 2016 | 3.660 | 3.675 | 3.360 | 3.460 | 620,106 | -0.15(-4.16%) |
Aug 30, 2016 | 4.150 | 4.150 | 3.520 | 3.610 | 1,206,524 | -0.34(-8.61%) |
Aug 29, 2016 | 3.870 | 4.250 | 3.360 | 3.950 | 6,061,200 | +0.22(+5.90%) |
Aug 26, 2016 | 4.800 | 4.800 | 3.500 | 3.730 | 5,536,263 | -1.16(-23.72%) |
Aug 25, 2016 | 5.310 | 5.790 | 4.600 | 4.890 | 17,639,000 | +0.44(+9.89%) |
Aug 24, 2016 | 2.430 | 4.580 | 2.430 | 4.450 | 12,004,958 | +2.02(+83.13%) |
Aug 23, 2016 | 2.400 | 2.470 | 2.340 | 2.430 | 184,000 | +0.07(+2.97%) |
Aug 22, 2016 | 2.420 | 2.450 | 2.310 | 2.360 | 276,477 | -0.10(-4.07%) |
Aug 19, 2016 | 2.440 | 2.480 | 2.350 | 2.460 | 200,739 | +0.00(+0.00%) |
Aug 18, 2016 | 2.580 | 2.580 | 2.360 | 2.460 | 436,335 | -0.04(-1.60%) |
Aug 17, 2016 | 2.050 | 2.690 | 2.010 | 2.500 | 2,048,406 | +0.49(+24.38%) |
Aug 16, 2016 | 2.120 | 2.160 | 2.000 | 2.010 | 318,594 | -0.12(-5.63%) |
Aug 15, 2016 | 2.250 | 2.250 | 2.000 | 2.130 | 497,842 | -0.10(-4.48%) |
Aug 12, 2016 | 2.440 | 2.480 | 2.200 | 2.230 | 1,301,145 | +0.03(+1.36%) |
Aug 11, 2016 | 1.900 | 2.620 | 1.720 | 2.200 | 6,715,054 | +0.35(+18.92%) |
Aug 10, 2016 | 3.100 | 3.120 | 1.620 | 1.850 | 4,015,794 | -1.26(-40.51%) |
Aug 09, 2016 | 3.150 | 3.250 | 3.050 | 3.110 | 158,600 | -0.03(-0.96%) |
Aug 08, 2016 | 3.300 | 3.300 | 3.100 | 3.140 | 201,285 | -0.16(-4.85%) |
Aug 05, 2016 | 3.350 | 3.370 | 3.190 | 3.300 | 119,160 | +0.10(+3.12%) |
Aug 04, 2016 | 3.340 | 3.350 | 3.170 | 3.200 | 180,275 | -0.17(-5.04%) |
Aug 03, 2016 | 3.370 | 3.440 | 3.300 | 3.370 | 144,289 | -0.01(-0.30%) |
Aug 02, 2016 | 3.350 | 3.500 | 3.270 | 3.380 | 120,752 | +0.03(+0.90%) |
Aug 01, 2016 | 3.680 | 3.700 | 3.340 | 3.350 | 208,194 | -0.25(-6.94%) |
Jul 29, 2016 | 3.690 | 3.790 | 3.530 | 3.600 | 166,815 | -0.09(-2.44%) |
Jul 28, 2016 | 3.930 | 4.000 | 3.650 | 3.690 | 330,369 | -0.27(-6.82%) |
Jul 27, 2016 | 4.000 | 4.100 | 3.860 | 3.960 | 205,802 | -0.01(-0.25%) |
Jul 26, 2016 | 4.100 | 4.150 | 3.950 | 3.970 | 314,827 | -0.05(-1.24%) |
Jul 25, 2016 | 4.050 | 4.190 | 3.770 | 4.020 | 738,250 | +0.05(+1.26%) |
Jul 22, 2016 | 3.710 | 4.000 | 3.700 | 3.970 | 265,311 | +0.30(+8.17%) |
Jul 21, 2016 | 3.680 | 4.060 | 3.560 | 3.670 | 782,903 | +0.03(+0.82%) |
Jul 20, 2016 | 3.350 | 3.740 | 3.350 | 3.640 | 386,294 | +0.27(+8.01%) |
Jul 19, 2016 | 3.290 | 3.539 | 3.290 | 3.370 | 366,554 | +0.09(+2.74%) |
Jul 18, 2016 | 3.210 | 3.330 | 3.200 | 3.280 | 72,657 | +0.03(+0.92%) |
Jul 15, 2016 | 3.200 | 3.320 | 3.200 | 3.250 | 104,776 | +0.06(+1.88%) |
Jul 14, 2016 | 3.250 | 3.300 | 3.180 | 3.190 | 65,061 | -0.02(-0.62%) |
Jul 13, 2016 | 3.300 | 3.300 | 3.210 | 3.210 | 83,881 | -0.11(-3.31%) |
Jul 12, 2016 | 3.450 | 3.450 | 3.250 | 3.320 | 157,220 | -0.05(-1.48%) |
Jul 11, 2016 | 3.400 | 3.490 | 3.250 | 3.370 | 140,301 | +0.01(+0.30%) |
Jul 08, 2016 | 3.360 | 3.400 | 3.220 | 3.360 | 127,250 | +0.14(+4.35%) |
Jul 07, 2016 | 3.150 | 3.312 | 3.070 | 3.220 | 97,049 | -0.04(-1.23%) |
Jul 05, 2016 | 3.500 | 3.500 | 3.260 | 3.260 | 147,127 | -0.07(-2.10%) |