Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.100 | 3.120 | 3.080 | 3.100 | 50,559 | -0.02(-0.64%) |
Oct 28, 2016 | 3.110 | 3.150 | 3.110 | 3.120 | 44,312 | -0.02(-0.64%) |
Oct 27, 2016 | 3.100 | 3.160 | 3.100 | 3.140 | 31,863 | -0.01(-0.32%) |
Oct 26, 2016 | 3.210 | 3.210 | 3.140 | 3.150 | 30,735 | -0.04(-1.25%) |
Oct 25, 2016 | 3.230 | 3.230 | 3.180 | 3.190 | 110,114 | -0.04(-1.24%) |
Oct 24, 2016 | 3.250 | 3.250 | 3.180 | 3.230 | 326,310 | +0.07(+2.22%) |
Oct 21, 2016 | 3.210 | 3.240 | 3.160 | 3.160 | 56,384 | -0.03(-0.94%) |
Oct 20, 2016 | 3.150 | 3.220 | 3.150 | 3.190 | 35,483 | +0.01(+0.31%) |
Oct 19, 2016 | 3.200 | 3.230 | 3.160 | 3.180 | 57,515 | +0.00(+0.00%) |
Oct 18, 2016 | 3.160 | 3.210 | 3.160 | 3.180 | 37,625 | -0.01(-0.31%) |
Oct 17, 2016 | 3.200 | 3.250 | 3.180 | 3.190 | 67,500 | -0.04(-1.24%) |
Oct 14, 2016 | 3.190 | 3.250 | 3.190 | 3.230 | 118,042 | +0.04(+1.25%) |
Oct 13, 2016 | 3.180 | 3.230 | 3.180 | 3.190 | 45,705 | -0.03(-0.93%) |
Oct 12, 2016 | 3.250 | 3.270 | 3.200 | 3.220 | 34,999 | -0.03(-0.92%) |
Oct 11, 2016 | 3.200 | 3.300 | 3.200 | 3.250 | 285,458 | +0.05(+1.56%) |
Oct 07, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.02(+0.63%) | |
Oct 06, 2016 | 3.160 | 3.230 | 3.150 | 3.180 | 29,588 | +0.00(+0.00%) |
Oct 05, 2016 | 3.130 | 3.220 | 3.130 | 3.180 | 28,847 | +0.03(+0.95%) |
Oct 04, 2016 | 3.190 | 3.220 | 3.140 | 3.150 | 43,606 | -0.05(-1.56%) |
Oct 03, 2016 | 3.220 | 3.230 | 3.190 | 3.200 | 29,107 | -0.04(-1.23%) |
Sep 30, 2016 | 3.250 | 3.300 | 3.230 | 3.240 | 39,395 | -0.02(-0.61%) |
Sep 29, 2016 | 3.260 | 3.310 | 3.220 | 3.260 | 47,102 | -0.03(-0.91%) |
Sep 28, 2016 | 3.310 | 3.350 | 3.270 | 3.290 | 30,640 | -0.02(-0.60%) |
Sep 27, 2016 | 3.310 | 3.320 | 3.290 | 3.310 | 21,880 | -0.01(-0.30%) |
Sep 26, 2016 | 3.410 | 3.420 | 3.300 | 3.320 | 38,228 | -0.10(-2.92%) |
Sep 23, 2016 | 3.400 | 3.490 | 3.400 | 3.420 | 38,603 | -0.03(-0.87%) |
Sep 22, 2016 | 3.410 | 3.490 | 3.400 | 3.450 | 73,972 | +0.03(+0.88%) |
Sep 21, 2016 | 3.340 | 3.430 | 3.340 | 3.420 | 55,377 | +0.02(+0.59%) |
Sep 20, 2016 | 3.370 | 3.420 | 3.370 | 3.400 | 52,118 | +0.03(+0.89%) |
Sep 19, 2016 | 3.320 | 3.380 | 3.320 | 3.370 | 38,557 | +0.05(+1.51%) |
Sep 16, 2016 | 3.220 | 3.390 | 3.220 | 3.320 | 95,429 | +0.03(+0.91%) |
Sep 15, 2016 | 3.260 | 3.300 | 3.210 | 3.290 | 55,705 | +0.05(+1.54%) |
Sep 14, 2016 | 3.100 | 3.260 | 3.100 | 3.240 | 50,308 | +0.07(+2.21%) |
Sep 13, 2016 | 3.240 | 3.280 | 3.120 | 3.170 | 55,035 | -0.10(-3.06%) |
Sep 12, 2016 | 3.110 | 3.280 | 3.070 | 3.270 | 80,274 | +0.10(+3.15%) |
Sep 09, 2016 | 3.270 | 3.320 | 3.170 | 3.170 | 43,319 | -0.17(-5.09%) |
Sep 08, 2016 | 3.350 | 3.370 | 3.280 | 3.340 | 56,420 | -0.01(-0.30%) |
Sep 07, 2016 | 3.270 | 3.370 | 3.270 | 3.350 | 23,666 | +0.03(+0.90%) |
Sep 06, 2016 | 3.280 | 3.360 | 3.280 | 3.320 | 58,315 | -0.02(-0.60%) |
Sep 02, 2016 | 3.340 | 3.340 | 3.340 | 0 | -0.04(-1.18%) | |
Sep 01, 2016 | 3.380 | 3.400 | 3.300 | 3.380 | 33,774 | +0.00(+0.00%) |
Aug 31, 2016 | 3.350 | 3.390 | 3.320 | 3.380 | 53,462 | +0.03(+0.90%) |
Aug 30, 2016 | 3.320 | 3.370 | 3.320 | 3.350 | 29,704 | -0.01(-0.30%) |
Aug 29, 2016 | 3.290 | 3.370 | 3.290 | 3.360 | 39,054 | +0.08(+2.44%) |
Aug 26, 2016 | 3.270 | 3.345 | 3.250 | 3.280 | 25,944 | -0.03(-0.91%) |
Aug 25, 2016 | 3.270 | 3.340 | 3.270 | 3.310 | 61,000 | +0.01(+0.30%) |
Aug 24, 2016 | 3.270 | 3.300 | 3.270 | 3.300 | 27,115 | +0.03(+0.92%) |
Aug 23, 2016 | 3.220 | 3.300 | 3.220 | 3.270 | 38,142 | +0.01(+0.31%) |
Aug 22, 2016 | 3.150 | 3.300 | 3.150 | 3.260 | 62,799 | +0.08(+2.52%) |
Aug 19, 2016 | 3.200 | 3.230 | 3.180 | 3.180 | 22,927 | -0.06(-1.85%) |
Aug 18, 2016 | 3.200 | 3.280 | 3.200 | 3.240 | 47,235 | +0.01(+0.31%) |
Aug 17, 2016 | 3.210 | 3.240 | 3.210 | 3.230 | 24,532 | +0.02(+0.62%) |
Aug 16, 2016 | 3.220 | 3.250 | 3.190 | 3.210 | 67,338 | -0.02(-0.62%) |
Aug 15, 2016 | 3.200 | 3.250 | 3.200 | 3.230 | 22,345 | +0.00(+0.00%) |
Aug 12, 2016 | 3.250 | 3.270 | 3.220 | 3.230 | 28,479 | -0.01(-0.31%) |
Aug 11, 2016 | 3.060 | 3.250 | 3.060 | 3.240 | 63,867 | +0.16(+5.19%) |
Aug 10, 2016 | 3.060 | 3.130 | 3.050 | 3.080 | 92,130 | -0.02(-0.65%) |
Aug 09, 2016 | 3.260 | 3.280 | 3.070 | 3.100 | 102,465 | -0.19(-5.78%) |
Aug 08, 2016 | 3.270 | 3.330 | 3.270 | 3.290 | 19,650 | -0.02(-0.60%) |
Aug 05, 2016 | 3.300 | 3.370 | 3.280 | 3.310 | 43,891 | +0.05(+1.53%) |
Aug 04, 2016 | 3.200 | 3.300 | 3.200 | 3.260 | 11,110 | -0.01(-0.31%) |
Aug 03, 2016 | 3.230 | 3.320 | 3.200 | 3.270 | 44,029 | +0.03(+0.93%) |