Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.070 | 4.310 | 4.060 | 4.080 | 35,552 | -0.15(-3.55%) |
Sep 29, 2016 | 4.190 | 4.430 | 4.050 | 4.230 | 57,394 | -0.12(-2.76%) |
Sep 28, 2016 | 4.200 | 4.524 | 4.180 | 4.350 | 20,562 | -0.05(-1.14%) |
Sep 27, 2016 | 4.560 | 4.560 | 4.100 | 4.400 | 13,237 | -0.11(-2.44%) |
Sep 26, 2016 | 4.490 | 4.510 | 4.440 | 4.510 | 2,995 | -0.00(-0.09%) |
Sep 23, 2016 | 4.590 | 4.590 | 4.300 | 4.514 | 982 | -0.06(-1.23%) |
Sep 22, 2016 | 4.561 | 4.680 | 4.510 | 4.570 | 11,360 | +0.02(+0.44%) |
Sep 21, 2016 | 4.880 | 4.880 | 4.550 | 4.550 | 3,860 | -0.16(-3.40%) |
Sep 20, 2016 | 4.720 | 4.880 | 4.700 | 4.710 | 13,707 | +0.06(+1.29%) |
Sep 19, 2016 | 4.880 | 4.880 | 4.630 | 4.650 | 1,962 | -0.13(-2.72%) |
Sep 16, 2016 | 4.720 | 4.880 | 4.720 | 4.780 | 1,165 | -0.09(-1.85%) |
Sep 15, 2016 | 4.870 | 4.870 | 4.650 | 4.870 | 2,335 | +0.16(+3.40%) |
Sep 14, 2016 | 4.880 | 4.880 | 4.550 | 4.710 | 1,529 | +0.19(+4.14%) |
Sep 13, 2016 | 4.880 | 4.880 | 4.522 | 4.522 | 623 | +0.08(+1.76%) |
Sep 12, 2016 | 4.880 | 4.880 | 4.444 | 4.444 | 1,076 | -0.45(-9.12%) |
Sep 09, 2016 | 4.800 | 4.900 | 4.600 | 4.890 | 5,568 | +0.33(+7.23%) |
Sep 08, 2016 | 4.700 | 4.800 | 4.350 | 4.560 | 5,098 | -0.13(-2.77%) |
Sep 07, 2016 | 4.600 | 4.730 | 4.410 | 4.690 | 2,382 | +0.36(+8.31%) |
Sep 06, 2016 | 4.340 | 4.600 | 4.330 | 4.330 | 4,118 | -0.15(-3.35%) |
Sep 02, 2016 | 4.600 | 4.480 | 4.480 | 4.480 | 9,700 | +0.23(+5.41%) |
Sep 01, 2016 | 4.560 | 4.560 | 4.250 | 4.250 | 2,740 | +0.01(+0.24%) |
Aug 31, 2016 | 4.600 | 4.630 | 4.240 | 4.240 | 1,341 | -0.36(-7.82%) |
Aug 30, 2016 | 4.560 | 4.600 | 4.560 | 4.600 | 2,880 | +0.15(+3.37%) |
Aug 29, 2016 | 4.450 | 4.500 | 4.120 | 4.450 | 2,937 | -0.01(-0.25%) |
Aug 26, 2016 | 4.040 | 4.500 | 4.040 | 4.461 | 3,193 | +0.19(+4.48%) |
Aug 25, 2016 | 4.080 | 4.500 | 4.080 | 4.270 | 2,884 | -0.03(-0.70%) |
Aug 24, 2016 | 4.500 | 4.500 | 4.300 | 4.300 | 2,844 | -0.20(-4.44%) |
Aug 23, 2016 | 4.500 | 4.500 | 4.090 | 4.500 | 1,367 | +0.21(+4.90%) |
Aug 22, 2016 | 4.270 | 4.300 | 4.100 | 4.290 | 4,365 | +0.36(+9.16%) |
Aug 19, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 311 | -0.21(-5.18%) |
Aug 18, 2016 | 4.030 | 4.269 | 4.030 | 4.145 | 1,583 | +0.08(+2.09%) |
Aug 17, 2016 | 4.010 | 4.250 | 4.010 | 4.060 | 1,514 | -0.21(-4.92%) |
Aug 16, 2016 | 4.010 | 4.450 | 4.010 | 4.270 | 3,674 | +0.20(+4.91%) |
Aug 15, 2016 | 4.300 | 4.300 | 3.870 | 4.070 | 1,528 | -0.03(-0.73%) |
Aug 12, 2016 | 4.033 | 4.100 | 3.900 | 4.100 | 1,491 | -0.06(-1.44%) |
Aug 11, 2016 | 3.740 | 4.280 | 3.740 | 4.160 | 26,059 | +0.36(+9.47%) |
Aug 10, 2016 | 3.720 | 3.800 | 3.540 | 3.800 | 4,232 | +0.13(+3.54%) |
Aug 09, 2016 | 3.700 | 3.740 | 3.330 | 3.670 | 19,594 | +0.09(+2.51%) |
Aug 08, 2016 | 3.740 | 3.740 | 3.580 | 3.580 | 462 | -0.16(-4.28%) |
Aug 05, 2016 | 3.700 | 3.850 | 3.700 | 3.740 | 5,840 | +0.21(+5.95%) |
Aug 04, 2016 | 3.860 | 3.980 | 3.530 | 3.530 | 1,841 | -0.29(-7.59%) |
Aug 03, 2016 | 3.820 | 3.820 | 3.740 | 3.820 | 9,298 | +0.11(+2.96%) |
Aug 01, 2016 | 3.730 | 3.710 | 3.710 | 3.710 | 238 | -0.08(-2.11%) |
Jul 29, 2016 | 3.705 | 3.800 | 3.705 | 3.790 | 6,857 | -0.01(-0.26%) |
Jul 28, 2016 | 3.810 | 3.810 | 3.800 | 3.800 | 13,917 | -0.02(-0.52%) |
Jul 27, 2016 | 3.834 | 3.850 | 3.648 | 3.820 | 5,541 | +0.10(+2.69%) |
Jul 26, 2016 | 3.820 | 3.820 | 3.560 | 3.720 | 14,824 | -0.09(-2.36%) |
Jul 25, 2016 | 4.280 | 4.280 | 3.800 | 3.810 | 6,346 | -0.25(-6.16%) |
Jul 22, 2016 | 4.220 | 4.220 | 4.010 | 4.060 | 7,193 | -0.17(-4.02%) |
Jul 21, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 1,284 | -0.27(-6.00%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,909 | +0.31(+7.36%) |
Jul 19, 2016 | 4.600 | 4.600 | 4.100 | 4.191 | 1,194 | -0.13(-2.98%) |
Jul 18, 2016 | 4.300 | 4.427 | 4.300 | 4.320 | 2,781 | +0.02(+0.47%) |
Jul 15, 2016 | 4.270 | 4.390 | 4.040 | 4.300 | 6,086 | -0.04(-0.86%) |
Jul 14, 2016 | 4.290 | 4.337 | 4.010 | 4.337 | 7,234 | +0.02(+0.40%) |
Jul 13, 2016 | 4.200 | 4.340 | 4.200 | 4.320 | 7,419 | +0.12(+2.86%) |
Jul 12, 2016 | 4.670 | 4.670 | 4.010 | 4.200 | 9,300 | +0.00(+0.00%) |
Jul 11, 2016 | 4.260 | 4.260 | 4.150 | 4.200 | 6,082 | -0.02(-0.52%) |
Jul 08, 2016 | 4.450 | 4.450 | 4.090 | 4.222 | 6,796 | -0.24(-5.34%) |
Jul 07, 2016 | 4.400 | 4.540 | 4.350 | 4.460 | 7,464 | -0.07(-1.55%) |
Jul 05, 2016 | 4.760 | 4.790 | 4.530 | 4.530 | 5,414 | -0.08(-1.74%) |