Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.520 | 4.560 | 4.480 | 4.490 | 640,156 | -0.03(-0.66%) |
Sep 29, 2016 | 4.550 | 4.570 | 4.490 | 4.520 | 404,669 | -0.02(-0.44%) |
Sep 28, 2016 | 4.480 | 4.580 | 4.440 | 4.540 | 713,819 | +0.05(+1.11%) |
Sep 27, 2016 | 4.420 | 4.520 | 4.420 | 4.490 | 713,140 | +0.04(+0.90%) |
Sep 26, 2016 | 4.480 | 4.590 | 4.420 | 4.450 | 843,480 | -0.04(-0.89%) |
Sep 23, 2016 | 4.450 | 4.510 | 4.390 | 4.490 | 677,370 | +0.00(+0.00%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.450 | 4.490 | 792,966 | -0.01(-0.22%) |
Sep 21, 2016 | 4.430 | 4.500 | 4.380 | 4.500 | 801,776 | +0.09(+2.04%) |
Sep 20, 2016 | 4.410 | 4.490 | 4.360 | 4.410 | 810,837 | +0.01(+0.23%) |
Sep 19, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 567,020 | +0.17(+4.02%) |
Sep 16, 2016 | 4.370 | 4.400 | 4.125 | 4.230 | 932,207 | -0.14(-3.20%) |
Sep 15, 2016 | 4.160 | 4.400 | 4.140 | 4.370 | 1,152,241 | +0.36(+8.98%) |
Sep 14, 2016 | 3.850 | 4.050 | 3.792 | 4.010 | 777,391 | +0.26(+6.93%) |
Sep 13, 2016 | 3.900 | 3.910 | 3.750 | 3.750 | 419,320 | -0.11(-2.85%) |
Sep 12, 2016 | 3.760 | 3.860 | 3.760 | 3.860 | 193,852 | +0.05(+1.31%) |
Sep 09, 2016 | 3.910 | 3.950 | 3.810 | 3.810 | 281,441 | -0.14(-3.54%) |
Sep 08, 2016 | 3.930 | 3.970 | 3.910 | 3.950 | 168,496 | +0.01(+0.25%) |
Sep 07, 2016 | 3.950 | 4.010 | 3.940 | 3.940 | 356,881 | +0.01(+0.25%) |
Sep 06, 2016 | 3.910 | 3.950 | 3.881 | 3.930 | 410,524 | +0.04(+1.03%) |
Sep 02, 2016 | 3.930 | 3.890 | 3.890 | 3.890 | 194,900 | +0.00(+0.00%) |
Sep 01, 2016 | 3.930 | 3.980 | 3.860 | 3.890 | 329,164 | -0.04(-1.02%) |
Aug 31, 2016 | 3.940 | 3.980 | 3.890 | 3.930 | 394,719 | +0.02(+0.51%) |
Aug 30, 2016 | 3.930 | 3.970 | 3.880 | 3.910 | 170,084 | -0.03(-0.76%) |
Aug 29, 2016 | 3.950 | 3.950 | 3.890 | 3.940 | 249,258 | +0.03(+0.77%) |
Aug 26, 2016 | 3.960 | 3.970 | 3.870 | 3.910 | 321,715 | -0.02(-0.51%) |
Aug 25, 2016 | 3.880 | 3.970 | 3.880 | 3.930 | 307,952 | +0.01(+0.26%) |
Aug 24, 2016 | 3.990 | 3.990 | 3.890 | 3.920 | 242,633 | -0.04(-1.01%) |
Aug 23, 2016 | 3.930 | 3.995 | 3.920 | 3.960 | 629,680 | +0.06(+1.54%) |
Aug 22, 2016 | 3.860 | 3.930 | 3.860 | 3.900 | 201,845 | +0.00(+0.00%) |
Aug 19, 2016 | 3.930 | 3.970 | 3.890 | 3.900 | 426,742 | -0.04(-1.02%) |
Aug 18, 2016 | 3.960 | 4.000 | 3.910 | 3.940 | 267,768 | -0.01(-0.25%) |
Aug 17, 2016 | 3.980 | 4.000 | 3.930 | 3.950 | 239,211 | -0.05(-1.25%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 363,905 | +0.00(+0.00%) |
Aug 15, 2016 | 3.990 | 4.060 | 3.980 | 4.000 | 407,755 | +0.01(+0.25%) |
Aug 12, 2016 | 4.040 | 4.090 | 3.930 | 3.990 | 354,409 | -0.06(-1.48%) |
Aug 11, 2016 | 3.790 | 4.100 | 3.760 | 4.050 | 469,823 | +0.08(+2.02%) |
Aug 10, 2016 | 4.070 | 4.110 | 3.950 | 3.970 | 274,003 | -0.13(-3.17%) |
Aug 09, 2016 | 4.030 | 4.160 | 4.000 | 4.100 | 884,652 | +0.10(+2.50%) |
Aug 08, 2016 | 3.980 | 4.010 | 3.940 | 4.000 | 527,259 | +0.02(+0.50%) |
Aug 05, 2016 | 3.900 | 3.980 | 3.820 | 3.980 | 480,273 | +0.11(+2.84%) |
Aug 04, 2016 | 3.880 | 4.000 | 3.700 | 3.870 | 739,515 | -0.01(-0.26%) |
Aug 03, 2016 | 3.800 | 3.970 | 3.770 | 3.880 | 659,964 | +0.04(+1.04%) |
Aug 02, 2016 | 3.770 | 3.855 | 3.740 | 3.840 | 643,801 | +0.04(+1.05%) |
Aug 01, 2016 | 3.850 | 3.890 | 3.730 | 3.800 | 819,230 | -0.09(-2.31%) |
Jul 29, 2016 | 3.850 | 3.940 | 3.810 | 3.890 | 389,289 | +0.03(+0.78%) |
Jul 28, 2016 | 3.860 | 3.870 | 3.840 | 3.860 | 368,858 | -0.05(-1.28%) |
Jul 27, 2016 | 3.880 | 3.910 | 3.790 | 3.910 | 573,854 | +0.02(+0.51%) |
Jul 26, 2016 | 3.900 | 3.950 | 3.820 | 3.890 | 365,764 | +0.00(+0.00%) |
Jul 25, 2016 | 3.870 | 3.910 | 3.790 | 3.890 | 298,388 | +0.01(+0.26%) |
Jul 22, 2016 | 3.870 | 3.890 | 3.780 | 3.880 | 444,744 | +0.02(+0.52%) |
Jul 21, 2016 | 3.720 | 3.910 | 3.700 | 3.860 | 1,364,058 | +0.13(+3.49%) |
Jul 20, 2016 | 3.660 | 3.770 | 3.650 | 3.730 | 531,569 | +0.09(+2.47%) |
Jul 19, 2016 | 3.610 | 3.730 | 3.590 | 3.640 | 374,308 | +0.01(+0.28%) |
Jul 18, 2016 | 3.630 | 3.695 | 3.610 | 3.630 | 332,608 | -0.01(-0.27%) |
Jul 15, 2016 | 3.640 | 3.685 | 3.555 | 3.640 | 780,680 | +0.03(+0.83%) |
Jul 14, 2016 | 3.620 | 3.700 | 3.580 | 3.610 | 435,195 | +0.02(+0.56%) |
Jul 13, 2016 | 3.610 | 3.640 | 3.565 | 3.590 | 617,254 | -0.01(-0.28%) |
Jul 12, 2016 | 3.640 | 3.660 | 3.595 | 3.600 | 508,946 | -0.04(-1.10%) |
Jul 11, 2016 | 3.520 | 3.640 | 3.500 | 3.640 | 523,663 | +0.10(+2.82%) |
Jul 08, 2016 | 3.410 | 3.540 | 3.370 | 3.540 | 606,737 | +0.17(+5.04%) |
Jul 07, 2016 | 3.380 | 3.430 | 3.360 | 3.370 | 472,879 | -0.04(-1.17%) |
Jul 05, 2016 | 3.440 | 3.480 | 3.400 | 3.410 | 306,341 | -0.04(-1.16%) |