Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 3.458 | 3.493 | 3.445 | 3.480 | 1,112,401 | +0.00(+0.00%) |
Aug 31, 2016 | 3.485 | 3.493 | 3.441 | 3.480 | 680,948 | +0.00(+0.13%) |
Aug 30, 2016 | 3.450 | 3.493 | 3.445 | 3.476 | 708,128 | +0.03(+0.89%) |
Aug 29, 2016 | 3.406 | 3.445 | 3.393 | 3.445 | 611,359 | +0.06(+1.81%) |
Aug 26, 2016 | 3.323 | 3.393 | 3.323 | 3.384 | 687,397 | +0.06(+1.71%) |
Aug 25, 2016 | 3.367 | 3.367 | 3.314 | 3.327 | 830,207 | -0.04(-1.30%) |
Aug 24, 2016 | 3.384 | 3.389 | 3.319 | 3.371 | 1,119,567 | -0.00(-0.13%) |
Aug 23, 2016 | 3.384 | 3.384 | 3.354 | 3.376 | 812,221 | +0.00(+0.13%) |
Aug 22, 2016 | 3.362 | 3.376 | 3.345 | 3.371 | 618,348 | +0.01(+0.26%) |
Aug 19, 2016 | 3.362 | 3.377 | 3.336 | 3.362 | 431,677 | -0.01(-0.26%) |
Aug 18, 2016 | 3.349 | 3.384 | 3.341 | 3.371 | 534,625 | +0.01(+0.26%) |
Aug 17, 2016 | 3.371 | 3.371 | 3.323 | 3.362 | 708,675 | +0.00(+0.13%) |
Aug 16, 2016 | 3.354 | 3.374 | 3.327 | 3.358 | 547,976 | +0.02(+0.52%) |
Aug 15, 2016 | 3.341 | 3.354 | 3.323 | 3.341 | 431,604 | +0.01(+0.39%) |
Aug 12, 2016 | 3.284 | 3.345 | 3.275 | 3.327 | 462,826 | +0.02(+0.53%) |
Aug 11, 2016 | 3.310 | 3.314 | 3.288 | 3.310 | 486,727 | -0.00(-0.13%) |
Aug 10, 2016 | 3.349 | 3.380 | 3.288 | 3.314 | 720,018 | +0.01(+0.40%) |
Aug 09, 2016 | 3.231 | 3.319 | 3.218 | 3.301 | 1,125,878 | +0.07(+2.16%) |
Aug 08, 2016 | 3.245 | 3.253 | 3.218 | 3.231 | 413,897 | -0.00(-0.13%) |
Aug 05, 2016 | 3.210 | 3.236 | 3.196 | 3.236 | 514,438 | +0.02(+0.68%) |
Aug 04, 2016 | 3.205 | 3.223 | 3.183 | 3.214 | 565,481 | +0.00(+0.14%) |
Aug 03, 2016 | 3.188 | 3.218 | 3.175 | 3.210 | 816,183 | +0.02(+0.68%) |
Aug 02, 2016 | 3.201 | 3.210 | 3.170 | 3.188 | 974,205 | -0.02(-0.68%) |
Aug 01, 2016 | 3.201 | 3.218 | 3.181 | 3.210 | 809,345 | -0.01(-0.27%) |
Jul 29, 2016 | 3.192 | 3.218 | 3.175 | 3.218 | 873,971 | +0.04(+1.38%) |
Jul 28, 2016 | 3.196 | 3.205 | 3.164 | 3.175 | 639,835 | -0.03(-0.95%) |
Jul 27, 2016 | 3.157 | 3.218 | 3.148 | 3.205 | 1,139,854 | -0.02(-0.68%) |
Jul 26, 2016 | 3.205 | 3.249 | 3.196 | 3.227 | 985,106 | +0.03(+0.96%) |
Jul 25, 2016 | 3.188 | 3.210 | 3.179 | 3.196 | 558,299 | +0.01(+0.27%) |
Jul 22, 2016 | 3.162 | 3.188 | 3.157 | 3.188 | 463,806 | +0.03(+0.83%) |
Jul 21, 2016 | 3.175 | 3.183 | 3.153 | 3.162 | 864,530 | +0.00(+0.00%) |
Jul 20, 2016 | 3.148 | 3.166 | 3.135 | 3.162 | 425,386 | +0.01(+0.42%) |
Jul 19, 2016 | 3.140 | 3.166 | 3.131 | 3.148 | 612,850 | +0.00(+0.14%) |
Jul 18, 2016 | 3.131 | 3.153 | 3.105 | 3.144 | 686,808 | -0.02(-0.69%) |
Jul 15, 2016 | 3.148 | 3.179 | 3.127 | 3.166 | 651,661 | +0.03(+0.97%) |
Jul 14, 2016 | 3.162 | 3.179 | 3.127 | 3.135 | 518,693 | -0.01(-0.28%) |
Jul 13, 2016 | 3.162 | 3.166 | 3.114 | 3.144 | 797,178 | -0.01(-0.41%) |
Jul 12, 2016 | 3.109 | 3.162 | 3.109 | 3.157 | 666,049 | +0.05(+1.69%) |
Jul 11, 2016 | 3.052 | 3.114 | 3.052 | 3.105 | 818,342 | +0.05(+1.72%) |
Jul 08, 2016 | 3.052 | 3.087 | 3.033 | 3.052 | 1,245,499 | +0.00(+0.14%) |
Jul 07, 2016 | 3.017 | 3.052 | 2.996 | 3.048 | 576,216 | +0.04(+1.45%) |
Jul 05, 2016 | 3.044 | 3.044 | 2.969 | 3.004 | 895,797 | -0.03(-0.86%) |