Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.961 | 3.961 | 3.911 | 3.932 | 29,969 | +0.03(+0.72%) |
Nov 29, 2016 | 3.932 | 3.961 | 3.904 | 3.904 | 40,065 | -0.02(-0.43%) |
Nov 28, 2016 | 3.938 | 3.972 | 3.921 | 3.921 | 27,440 | -0.06(-1.42%) |
Nov 25, 2016 | 3.983 | 4.000 | 3.955 | 3.978 | 18,892 | +0.02(+0.43%) |
Nov 23, 2016 | 3.961 | 3.961 | 3.961 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 3.921 | 4.029 | 3.916 | 3.978 | 97,773 | +0.05(+1.29%) |
Nov 21, 2016 | 3.904 | 3.955 | 3.853 | 3.927 | 100,527 | +0.03(+0.88%) |
Nov 18, 2016 | 3.845 | 3.904 | 3.831 | 3.893 | 28,948 | +0.05(+1.32%) |
Nov 17, 2016 | 3.859 | 3.868 | 3.831 | 3.842 | 44,815 | -0.01(-0.15%) |
Nov 16, 2016 | 3.825 | 3.865 | 3.797 | 3.848 | 191,691 | +0.03(+0.74%) |
Nov 15, 2016 | 3.775 | 3.831 | 3.769 | 3.820 | 48,186 | +0.01(+0.15%) |
Nov 14, 2016 | 3.814 | 3.842 | 3.791 | 3.814 | 51,329 | +0.01(+0.15%) |
Nov 11, 2016 | 3.808 | 3.825 | 3.780 | 3.808 | 31,947 | -0.02(-0.59%) |
Nov 10, 2016 | 3.780 | 3.870 | 3.758 | 3.831 | 82,381 | +0.07(+1.80%) |
Nov 09, 2016 | 3.763 | 3.679 | 3.763 | 158,343 | +0.08(+2.30%) | |
Nov 08, 2016 | 3.684 | 3.724 | 3.653 | 3.679 | 36,026 | -0.01(-0.15%) |
Nov 07, 2016 | 3.712 | 3.712 | 3.667 | 3.684 | 45,740 | +0.01(+0.31%) |
Nov 04, 2016 | 3.696 | 3.696 | 3.645 | 3.673 | 160,166 | +0.02(+0.46%) |
Nov 03, 2016 | 3.701 | 3.701 | 3.645 | 3.656 | 100,222 | -0.01(-0.31%) |
Nov 02, 2016 | 3.729 | 3.729 | 3.667 | 3.667 | 63,328 | -0.05(-1.22%) |
Nov 01, 2016 | 3.746 | 3.752 | 3.701 | 3.712 | 64,482 | -0.02(-0.45%) |
Oct 31, 2016 | 3.746 | 3.746 | 3.712 | 3.729 | 29,136 | -0.02(-0.45%) |
Oct 28, 2016 | 3.746 | 3.758 | 3.729 | 3.746 | 50,162 | -0.01(-0.15%) |
Oct 27, 2016 | 3.791 | 3.791 | 3.735 | 3.752 | 35,212 | -0.02(-0.60%) |
Oct 26, 2016 | 3.746 | 3.786 | 3.735 | 3.775 | 374,091 | +0.03(+0.75%) |
Oct 25, 2016 | 3.769 | 3.786 | 3.746 | 3.746 | 8,103 | -0.02(-0.45%) |
Oct 24, 2016 | 3.780 | 3.803 | 3.763 | 3.763 | 18,030 | -0.01(-0.15%) |
Oct 21, 2016 | 3.746 | 3.780 | 3.741 | 3.769 | 63,333 | +0.02(+0.45%) |
Oct 20, 2016 | 3.758 | 3.769 | 3.718 | 3.752 | 26,362 | -0.02(-0.60%) |
Oct 19, 2016 | 3.746 | 3.775 | 3.735 | 3.775 | 26,731 | +0.04(+1.06%) |
Oct 18, 2016 | 3.712 | 3.758 | 3.701 | 3.735 | 42,984 | +0.03(+0.91%) |
Oct 17, 2016 | 3.741 | 3.752 | 3.684 | 3.701 | 56,026 | -0.03(-0.91%) |
Oct 14, 2016 | 3.763 | 3.776 | 3.735 | 3.735 | 18,867 | -0.02(-0.45%) |
Oct 13, 2016 | 3.734 | 3.753 | 3.724 | 3.752 | 18,087 | -0.01(-0.15%) |
Oct 12, 2016 | 3.746 | 3.775 | 3.746 | 3.758 | 36,194 | -0.01(-0.30%) |
Oct 11, 2016 | 3.820 | 3.831 | 3.763 | 3.769 | 38,853 | -0.07(-1.91%) |
Oct 10, 2016 | 3.808 | 3.853 | 3.808 | 3.842 | 40,770 | +0.03(+0.89%) |
Oct 07, 2016 | 3.797 | 3.837 | 3.786 | 3.808 | 18,862 | -0.01(-0.15%) |
Oct 06, 2016 | 3.837 | 3.837 | 3.814 | 3.814 | 43,055 | -0.04(-1.02%) |
Oct 05, 2016 | 3.837 | 3.853 | 3.837 | 3.853 | 35,978 | +0.02(+0.59%) |
Oct 04, 2016 | 3.870 | 3.870 | 3.829 | 3.831 | 29,551 | -0.03(-0.73%) |
Oct 03, 2016 | 3.859 | 3.870 | 3.853 | 3.859 | 23,067 | -0.03(-0.87%) |
Sep 30, 2016 | 3.882 | 3.899 | 3.853 | 3.893 | 31,518 | +0.05(+1.17%) |
Sep 29, 2016 | 3.882 | 3.883 | 3.825 | 3.848 | 31,240 | -0.04(-1.09%) |
Sep 28, 2016 | 3.865 | 3.890 | 3.803 | 3.890 | 43,608 | +0.04(+1.11%) |
Sep 27, 2016 | 3.814 | 3.848 | 3.814 | 3.848 | 12,261 | +0.02(+0.44%) |
Sep 26, 2016 | 3.853 | 3.865 | 3.820 | 3.831 | 35,161 | -0.05(-1.31%) |
Sep 23, 2016 | 3.904 | 3.904 | 3.882 | 3.882 | 38,911 | -0.04(-1.01%) |
Sep 22, 2016 | 3.893 | 3.921 | 3.893 | 3.921 | 31,157 | +0.05(+1.16%) |
Sep 21, 2016 | 3.820 | 3.876 | 3.820 | 3.876 | 26,875 | +0.06(+1.48%) |
Sep 20, 2016 | 3.825 | 3.825 | 3.803 | 3.820 | 20,627 | +0.01(+0.15%) |
Sep 19, 2016 | 3.848 | 3.848 | 3.808 | 3.814 | 5,287 | +0.00(+0.00%) |
Sep 16, 2016 | 3.837 | 3.837 | 3.769 | 3.814 | 60,730 | -0.02(-0.44%) |
Sep 15, 2016 | 3.780 | 3.831 | 3.780 | 3.831 | 56,738 | +0.07(+1.80%) |
Sep 14, 2016 | 3.746 | 3.775 | 3.743 | 3.763 | 68,048 | +0.05(+1.21%) |
Sep 13, 2016 | 3.780 | 3.780 | 3.701 | 3.718 | 43,858 | -0.08(-2.08%) |
Sep 12, 2016 | 3.803 | 3.803 | 3.736 | 3.797 | 74,831 | -0.03(-0.87%) |
Sep 09, 2016 | 3.908 | 3.908 | 3.830 | 3.830 | 48,240 | -0.11(-2.82%) |
Sep 08, 2016 | 3.942 | 3.947 | 3.936 | 3.942 | 12,001 | -0.01(-0.14%) |
Sep 07, 2016 | 3.936 | 3.947 | 3.926 | 3.947 | 16,637 | +0.03(+0.71%) |
Sep 06, 2016 | 3.914 | 3.981 | 3.869 | 3.920 | 52,372 | +0.03(+0.72%) |
Sep 02, 2016 | 3.892 | 3.892 | 3.892 | 3.892 | 23,529 | +0.02(+0.43%) |