Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.330 | 3.390 | 3.330 | 3.370 | 1,216,650 | +0.00(+0.00%) |
Sep 29, 2016 | 3.420 | 3.420 | 3.340 | 3.370 | 1,100,795 | -0.06(-1.75%) |
Sep 28, 2016 | 3.380 | 3.440 | 3.360 | 3.430 | 390,485 | +0.06(+1.78%) |
Sep 27, 2016 | 3.370 | 3.400 | 3.340 | 3.370 | 523,543 | +0.02(+0.45%) |
Sep 26, 2016 | 3.370 | 3.390 | 3.340 | 3.355 | 213,061 | -0.04(-1.32%) |
Sep 23, 2016 | 3.380 | 3.410 | 3.360 | 3.400 | 124,919 | +0.00(+0.15%) |
Sep 22, 2016 | 3.310 | 3.410 | 3.302 | 3.395 | 185,895 | +0.12(+3.51%) |
Sep 21, 2016 | 3.250 | 3.280 | 3.192 | 3.280 | 344,908 | +0.04(+1.23%) |
Sep 20, 2016 | 3.250 | 3.250 | 3.200 | 3.240 | 169,408 | +0.05(+1.57%) |
Sep 19, 2016 | 3.220 | 3.220 | 3.160 | 3.190 | 182,010 | +0.02(+0.79%) |
Sep 16, 2016 | 3.140 | 3.180 | 3.134 | 3.165 | 271,449 | +0.00(+0.00%) |
Sep 15, 2016 | 3.170 | 3.190 | 3.150 | 3.165 | 1,271,431 | +0.02(+0.64%) |
Sep 14, 2016 | 3.160 | 3.180 | 3.130 | 3.145 | 191,264 | -0.04(-1.41%) |
Sep 13, 2016 | 3.185 | 3.240 | 3.145 | 3.190 | 240,434 | -0.08(-2.45%) |
Sep 12, 2016 | 3.230 | 3.270 | 3.220 | 3.270 | 207,488 | +0.04(+1.40%) |
Sep 09, 2016 | 3.310 | 3.310 | 3.220 | 3.225 | 479,564 | -0.12(-3.59%) |
Sep 08, 2016 | 3.320 | 3.350 | 3.300 | 3.345 | 230,603 | +0.07(+1.98%) |
Sep 07, 2016 | 3.315 | 3.340 | 3.260 | 3.280 | 636,994 | -0.04(-1.06%) |
Sep 06, 2016 | 3.300 | 3.330 | 3.280 | 3.315 | 185,418 | +0.04(+1.22%) |
Sep 02, 2016 | 3.275 | 3.275 | 3.275 | 0 | +0.02(+0.46%) | |
Sep 01, 2016 | 3.260 | 3.270 | 3.240 | 3.260 | 178,269 | -0.06(-1.81%) |
Aug 31, 2016 | 3.310 | 3.320 | 3.280 | 3.320 | 211,644 | +0.03(+0.91%) |
Aug 30, 2016 | 3.310 | 3.310 | 3.270 | 3.290 | 212,419 | -0.01(-0.30%) |
Aug 29, 2016 | 3.296 | 3.330 | 3.280 | 3.300 | 189,393 | -0.02(-0.45%) |
Aug 26, 2016 | 3.350 | 3.360 | 3.300 | 3.315 | 293,297 | -0.02(-0.45%) |
Aug 25, 2016 | 3.310 | 3.370 | 3.310 | 3.330 | 138,009 | -0.01(-0.30%) |
Aug 24, 2016 | 3.370 | 3.370 | 3.330 | 3.340 | 170,263 | -0.05(-1.47%) |
Aug 23, 2016 | 3.405 | 3.430 | 3.380 | 3.390 | 175,098 | -0.02(-0.53%) |
Aug 22, 2016 | 3.360 | 3.410 | 3.360 | 3.408 | 172,480 | +0.02(+0.53%) |
Aug 19, 2016 | 3.410 | 3.410 | 3.289 | 3.390 | 601,512 | -0.02(-0.59%) |
Aug 18, 2016 | 3.420 | 3.450 | 3.392 | 3.410 | 297,205 | -0.02(-0.58%) |
Aug 17, 2016 | 3.438 | 3.440 | 3.400 | 3.430 | 342,981 | -0.05(-1.44%) |
Aug 16, 2016 | 3.480 | 3.490 | 3.460 | 3.480 | 172,112 | +0.04(+1.02%) |
Aug 15, 2016 | 3.445 | 3.470 | 3.440 | 3.445 | 189,611 | -0.02(-0.43%) |
Aug 12, 2016 | 3.446 | 3.470 | 3.440 | 3.460 | 154,648 | +0.01(+0.29%) |
Aug 11, 2016 | 3.440 | 3.470 | 3.418 | 3.450 | 109,709 | +0.02(+0.58%) |
Aug 10, 2016 | 3.430 | 3.430 | 3.400 | 3.430 | 225,944 | +0.05(+1.33%) |
Aug 09, 2016 | 3.350 | 3.410 | 3.310 | 3.385 | 161,597 | +0.04(+1.35%) |
Aug 08, 2016 | 3.350 | 3.350 | 3.330 | 3.340 | 150,799 | -0.01(-0.15%) |
Aug 05, 2016 | 3.330 | 3.350 | 3.330 | 3.345 | 197,482 | +0.02(+0.45%) |
Aug 04, 2016 | 3.260 | 3.330 | 3.260 | 3.330 | 206,646 | -0.04(-1.19%) |
Aug 03, 2016 | 3.340 | 3.391 | 3.290 | 3.370 | 211,808 | -0.03(-0.88%) |
Aug 02, 2016 | 3.270 | 3.400 | 3.270 | 3.400 | 274,744 | +0.01(+0.29%) |
Aug 01, 2016 | 3.390 | 3.440 | 3.300 | 3.390 | 221,576 | +0.01(+0.30%) |
Jul 29, 2016 | 3.295 | 3.380 | 3.295 | 3.380 | 143,062 | +0.07(+2.11%) |
Jul 28, 2016 | 3.330 | 3.330 | 3.240 | 3.310 | 226,646 | +0.01(+0.30%) |
Jul 27, 2016 | 3.330 | 3.336 | 3.250 | 3.300 | 235,430 | -0.14(-4.07%) |
Jul 26, 2016 | 3.440 | 3.480 | 3.410 | 3.440 | 292,571 | -0.01(-0.29%) |
Jul 25, 2016 | 3.460 | 3.460 | 3.420 | 3.450 | 157,318 | -0.04(-1.15%) |
Jul 22, 2016 | 3.480 | 3.520 | 3.480 | 3.490 | 301,917 | +0.07(+1.90%) |
Jul 21, 2016 | 3.420 | 3.440 | 3.400 | 3.425 | 949,903 | -0.05(-1.44%) |
Jul 20, 2016 | 3.470 | 3.490 | 3.450 | 3.475 | 201,653 | -0.03(-1.00%) |
Jul 19, 2016 | 3.540 | 3.550 | 3.500 | 3.510 | 442,790 | -0.05(-1.27%) |
Jul 18, 2016 | 3.580 | 3.580 | 3.540 | 3.555 | 357,702 | -0.03(-0.84%) |
Jul 15, 2016 | 3.570 | 3.600 | 3.560 | 3.585 | 191,749 | -0.04(-1.10%) |
Jul 14, 2016 | 3.600 | 3.630 | 3.590 | 3.625 | 186,136 | +0.05(+1.40%) |
Jul 13, 2016 | 3.550 | 3.590 | 3.530 | 3.575 | 163,995 | -0.01(-0.42%) |
Jul 12, 2016 | 3.585 | 3.620 | 3.560 | 3.590 | 274,646 | +0.05(+1.41%) |
Jul 11, 2016 | 3.535 | 3.556 | 3.510 | 3.540 | 147,173 | +0.06(+1.58%) |
Jul 08, 2016 | 3.489 | 3.460 | 3.485 | 206,532 | -0.00(-0.10%) | |
Jul 07, 2016 | 3.475 | 3.490 | 3.460 | 3.489 | 206,709 | -0.05(-1.32%) |
Jul 05, 2016 | 3.575 | 3.575 | 3.524 | 3.535 | 203,191 | -0.08(-2.35%) |