Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.385 | 3.408 | 3.349 | 3.371 | 766,929 | +0.02(+0.54%) |
Nov 29, 2016 | 3.353 | 3.403 | 3.335 | 3.353 | 846,308 | +0.02(+0.54%) |
Nov 28, 2016 | 3.349 | 3.362 | 3.306 | 3.335 | 1,441,081 | +0.05(+1.38%) |
Nov 25, 2016 | 3.195 | 3.290 | 3.186 | 3.290 | 758,989 | +0.08(+2.54%) |
Nov 23, 2016 | 3.208 | 3.208 | 3.208 | 0 | -0.08(-2.34%) | |
Nov 22, 2016 | 3.172 | 3.308 | 3.108 | 3.285 | 5,330,924 | -0.20(-5.72%) |
Nov 21, 2016 | 3.494 | 3.503 | 3.453 | 3.485 | 603,998 | -0.01(-0.26%) |
Nov 18, 2016 | 3.448 | 3.494 | 3.371 | 3.494 | 1,019,643 | +0.03(+0.92%) |
Nov 17, 2016 | 3.426 | 3.462 | 3.426 | 3.462 | 458,784 | +0.04(+1.06%) |
Nov 16, 2016 | 3.421 | 3.435 | 3.389 | 3.426 | 388,814 | +0.01(+0.40%) |
Nov 15, 2016 | 3.421 | 3.430 | 3.376 | 3.412 | 644,187 | +0.01(+0.40%) |
Nov 14, 2016 | 3.507 | 3.525 | 3.389 | 3.398 | 612,293 | -0.10(-2.72%) |
Nov 11, 2016 | 3.462 | 3.512 | 3.453 | 3.494 | 460,005 | +0.03(+0.78%) |
Nov 10, 2016 | 3.408 | 3.507 | 3.398 | 3.466 | 751,411 | +0.10(+2.82%) |
Nov 09, 2016 | 3.217 | 3.412 | 3.217 | 3.371 | 657,503 | +0.08(+2.34%) |
Nov 08, 2016 | 3.290 | 3.321 | 3.263 | 3.294 | 484,838 | -0.02(-0.68%) |
Nov 07, 2016 | 3.253 | 3.321 | 3.249 | 3.317 | 742,063 | +0.07(+2.23%) |
Nov 04, 2016 | 3.263 | 3.281 | 3.226 | 3.244 | 729,680 | -0.03(-0.83%) |
Nov 03, 2016 | 3.267 | 3.303 | 3.249 | 3.272 | 652,692 | -0.00(-0.14%) |
Nov 02, 2016 | 3.344 | 3.353 | 3.253 | 3.276 | 1,073,989 | -0.09(-2.69%) |
Nov 01, 2016 | 3.417 | 3.430 | 3.349 | 3.367 | 858,227 | -0.05(-1.33%) |
Oct 31, 2016 | 3.398 | 3.430 | 3.362 | 3.412 | 633,031 | +0.01(+0.40%) |
Oct 28, 2016 | 3.403 | 3.444 | 3.367 | 3.398 | 1,261,276 | -0.00(-0.13%) |
Oct 27, 2016 | 3.430 | 3.453 | 3.398 | 3.403 | 399,376 | -0.02(-0.66%) |
Oct 26, 2016 | 3.444 | 3.461 | 3.412 | 3.426 | 415,203 | -0.04(-1.05%) |
Oct 25, 2016 | 3.453 | 3.476 | 3.446 | 3.462 | 484,161 | -0.00(-0.13%) |
Oct 24, 2016 | 3.471 | 3.484 | 3.444 | 3.466 | 509,401 | +0.00(+0.00%) |
Oct 21, 2016 | 3.430 | 3.466 | 3.425 | 3.466 | 364,479 | +0.04(+1.19%) |
Oct 20, 2016 | 3.412 | 3.439 | 3.398 | 3.426 | 457,436 | +0.00(+0.13%) |
Oct 19, 2016 | 3.421 | 3.435 | 3.412 | 3.421 | 431,912 | +0.02(+0.53%) |
Oct 18, 2016 | 3.426 | 3.435 | 3.380 | 3.403 | 344,675 | +0.00(+0.00%) |
Oct 17, 2016 | 3.426 | 3.435 | 3.385 | 3.403 | 682,915 | -0.03(-0.79%) |
Oct 14, 2016 | 3.421 | 3.435 | 3.392 | 3.430 | 344,913 | +0.03(+0.80%) |
Oct 13, 2016 | 3.408 | 3.426 | 3.376 | 3.403 | 515,381 | -0.03(-0.92%) |
Oct 12, 2016 | 3.453 | 3.457 | 3.426 | 3.435 | 397,028 | -0.02(-0.52%) |
Oct 11, 2016 | 3.466 | 3.469 | 3.421 | 3.453 | 526,892 | -0.01(-0.39%) |
Oct 10, 2016 | 3.466 | 3.476 | 3.453 | 3.466 | 326,876 | +0.01(+0.26%) |
Oct 07, 2016 | 3.466 | 3.489 | 3.454 | 3.457 | 548,076 | +0.00(+0.13%) |
Oct 06, 2016 | 3.489 | 3.489 | 3.448 | 3.453 | 560,121 | -0.04(-1.04%) |
Oct 05, 2016 | 3.489 | 3.512 | 3.482 | 3.489 | 606,039 | +0.00(+0.00%) |
Oct 04, 2016 | 3.512 | 3.548 | 3.485 | 3.489 | 1,036,201 | -0.04(-1.03%) |
Oct 03, 2016 | 3.444 | 3.530 | 3.444 | 3.525 | 1,718,218 | +0.12(+3.46%) |
Sep 30, 2016 | 3.448 | 3.457 | 3.408 | 3.408 | 563,129 | -0.03(-0.79%) |
Sep 29, 2016 | 3.448 | 3.462 | 3.417 | 3.435 | 420,370 | -0.01(-0.26%) |
Sep 28, 2016 | 3.417 | 3.466 | 3.412 | 3.444 | 559,708 | +0.03(+0.93%) |
Sep 27, 2016 | 3.398 | 3.417 | 3.394 | 3.412 | 640,192 | +0.01(+0.27%) |
Sep 26, 2016 | 3.398 | 3.421 | 3.396 | 3.403 | 752,770 | -0.01(-0.27%) |
Sep 23, 2016 | 3.430 | 3.453 | 3.396 | 3.412 | 416,437 | -0.01(-0.40%) |
Sep 22, 2016 | 3.462 | 3.485 | 3.412 | 3.426 | 471,798 | -0.01(-0.26%) |
Sep 21, 2016 | 3.417 | 3.462 | 3.398 | 3.435 | 547,968 | +0.03(+0.93%) |
Sep 20, 2016 | 3.426 | 3.457 | 3.394 | 3.403 | 663,490 | +0.00(+0.00%) |
Sep 19, 2016 | 3.367 | 3.471 | 3.353 | 3.403 | 982,996 | +0.04(+1.08%) |
Sep 16, 2016 | 3.397 | 3.400 | 3.299 | 3.367 | 3,486,550 | -0.03(-1.03%) |
Sep 15, 2016 | 3.367 | 3.417 | 3.348 | 3.402 | 931,771 | +0.03(+1.04%) |
Sep 14, 2016 | 3.349 | 3.397 | 3.319 | 3.367 | 789,811 | +0.02(+0.52%) |
Sep 13, 2016 | 3.432 | 3.432 | 3.319 | 3.349 | 930,434 | -0.10(-2.79%) |
Sep 12, 2016 | 3.441 | 3.458 | 3.384 | 3.445 | 888,433 | -0.02(-0.50%) |
Sep 09, 2016 | 3.563 | 3.585 | 3.437 | 3.463 | 985,566 | -0.10(-2.82%) |
Sep 08, 2016 | 3.563 | 3.576 | 3.546 | 3.563 | 663,798 | +0.00(+0.00%) |
Sep 07, 2016 | 3.563 | 3.585 | 3.546 | 3.563 | 928,162 | +0.02(+0.49%) |
Sep 06, 2016 | 3.603 | 3.624 | 3.493 | 3.546 | 973,681 | +0.03(+0.87%) |
Sep 02, 2016 | 3.485 | 3.515 | 3.515 | 3.515 | 793,491 | +0.03(+1.00%) |