Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.560 | 3.560 | 3.531 | 3.536 | 125,957 | -0.01(-0.40%) |
Nov 29, 2016 | 3.527 | 3.565 | 3.508 | 3.550 | 297,098 | +0.02(+0.67%) |
Nov 28, 2016 | 3.546 | 3.560 | 3.484 | 3.527 | 326,571 | -0.01(-0.40%) |
Nov 25, 2016 | 3.470 | 3.560 | 3.470 | 3.541 | 93,271 | +0.07(+2.05%) |
Nov 23, 2016 | 3.470 | 3.470 | 3.470 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.550 | 3.560 | 3.531 | 3.550 | 128,407 | +0.03(+0.81%) |
Nov 21, 2016 | 3.512 | 3.541 | 3.512 | 3.522 | 97,876 | +0.00(+0.13%) |
Nov 18, 2016 | 3.546 | 3.546 | 3.493 | 3.517 | 160,648 | -0.02(-0.54%) |
Nov 17, 2016 | 3.550 | 3.560 | 3.512 | 3.536 | 151,768 | +0.00(+0.13%) |
Nov 16, 2016 | 3.485 | 3.602 | 3.485 | 3.531 | 495,470 | -0.02(-0.65%) |
Nov 15, 2016 | 3.494 | 3.661 | 3.462 | 3.555 | 432,043 | +0.07(+2.14%) |
Nov 14, 2016 | 3.401 | 3.480 | 3.383 | 3.480 | 298,771 | +0.10(+2.88%) |
Nov 11, 2016 | 3.345 | 3.401 | 3.341 | 3.383 | 693,877 | +0.02(+0.69%) |
Nov 10, 2016 | 3.387 | 3.392 | 3.345 | 3.359 | 238,517 | -0.03(-0.82%) |
Nov 09, 2016 | 3.415 | 3.415 | 3.345 | 3.387 | 190,168 | +0.02(+0.69%) |
Nov 08, 2016 | 3.378 | 3.387 | 3.364 | 3.364 | 121,053 | -0.01(-0.41%) |
Nov 07, 2016 | 3.397 | 3.420 | 3.355 | 3.378 | 187,519 | +0.02(+0.69%) |
Nov 04, 2016 | 3.397 | 3.401 | 3.350 | 3.355 | 165,997 | +0.00(+0.00%) |
Nov 03, 2016 | 3.387 | 3.387 | 3.350 | 3.355 | 115,724 | -0.02(-0.55%) |
Nov 02, 2016 | 3.406 | 3.406 | 3.350 | 3.373 | 116,945 | -0.02(-0.55%) |
Nov 01, 2016 | 3.401 | 3.434 | 3.345 | 3.392 | 152,651 | -0.01(-0.41%) |
Oct 31, 2016 | 3.415 | 3.424 | 3.387 | 3.406 | 86,988 | +0.01(+0.27%) |
Oct 28, 2016 | 3.401 | 3.429 | 3.392 | 3.397 | 67,395 | -0.01(-0.41%) |
Oct 27, 2016 | 3.415 | 3.476 | 3.378 | 3.410 | 356,786 | -0.02(-0.54%) |
Oct 26, 2016 | 3.429 | 3.439 | 3.410 | 3.429 | 136,936 | -0.02(-0.54%) |
Oct 25, 2016 | 3.443 | 3.480 | 3.443 | 3.448 | 176,216 | +0.00(+0.14%) |
Oct 24, 2016 | 3.429 | 3.483 | 3.401 | 3.443 | 297,949 | -0.05(-1.46%) |
Oct 21, 2016 | 3.364 | 3.522 | 3.364 | 3.494 | 658,428 | +0.11(+3.30%) |
Oct 20, 2016 | 3.397 | 3.416 | 3.348 | 3.383 | 197,985 | -0.01(-0.41%) |
Oct 19, 2016 | 3.401 | 3.438 | 3.387 | 3.397 | 85,521 | -0.01(-0.41%) |
Oct 18, 2016 | 3.415 | 3.431 | 3.397 | 3.410 | 114,142 | -0.01(-0.27%) |
Oct 17, 2016 | 3.406 | 3.448 | 3.397 | 3.420 | 97,000 | +0.00(+0.00%) |
Oct 14, 2016 | 3.448 | 3.448 | 3.384 | 3.420 | 128,840 | -0.01(-0.27%) |
Oct 13, 2016 | 3.420 | 3.443 | 3.401 | 3.429 | 153,271 | +0.02(+0.54%) |
Oct 12, 2016 | 3.434 | 3.471 | 3.401 | 3.410 | 190,547 | +0.00(+0.00%) |
Oct 11, 2016 | 3.443 | 3.443 | 3.392 | 3.410 | 133,755 | -0.02(-0.68%) |
Oct 10, 2016 | 3.415 | 3.452 | 3.390 | 3.434 | 143,068 | +0.02(+0.54%) |
Oct 07, 2016 | 3.378 | 3.443 | 3.345 | 3.415 | 311,527 | +0.07(+1.94%) |
Oct 06, 2016 | 3.332 | 3.378 | 3.276 | 3.350 | 212,880 | +0.03(+0.84%) |
Oct 05, 2016 | 3.415 | 3.415 | 3.313 | 3.322 | 615,413 | -0.07(-2.05%) |
Oct 04, 2016 | 3.420 | 3.420 | 3.378 | 3.392 | 315,535 | -0.01(-0.27%) |
Oct 03, 2016 | 3.406 | 3.455 | 3.392 | 3.401 | 242,789 | -0.05(-1.35%) |
Sep 30, 2016 | 3.522 | 3.522 | 3.378 | 3.448 | 1,084,315 | -0.09(-2.62%) |
Sep 29, 2016 | 3.568 | 3.568 | 3.513 | 3.541 | 74,353 | -0.02(-0.52%) |
Sep 28, 2016 | 3.499 | 3.568 | 3.499 | 3.559 | 161,206 | +0.03(+0.92%) |
Sep 27, 2016 | 3.462 | 3.531 | 3.462 | 3.527 | 171,093 | +0.06(+1.74%) |
Sep 26, 2016 | 3.485 | 3.545 | 3.466 | 3.466 | 202,427 | -0.07(-1.97%) |
Sep 23, 2016 | 3.494 | 3.550 | 3.489 | 3.536 | 236,490 | +0.00(+0.13%) |
Sep 22, 2016 | 3.485 | 3.559 | 3.485 | 3.531 | 154,162 | +0.03(+0.80%) |
Sep 21, 2016 | 3.499 | 3.522 | 3.429 | 3.503 | 217,434 | +0.01(+0.40%) |
Sep 20, 2016 | 3.508 | 3.527 | 3.471 | 3.489 | 80,181 | -0.00(-0.13%) |
Sep 19, 2016 | 3.438 | 3.517 | 3.438 | 3.494 | 183,490 | +0.07(+1.90%) |
Sep 16, 2016 | 3.485 | 3.485 | 3.429 | 3.429 | 463,043 | -0.07(-1.86%) |
Sep 15, 2016 | 3.531 | 3.531 | 3.471 | 3.494 | 89,827 | -0.03(-0.79%) |
Sep 14, 2016 | 3.429 | 3.545 | 3.429 | 3.522 | 263,766 | +0.10(+2.99%) |
Sep 13, 2016 | 3.536 | 3.541 | 3.415 | 3.420 | 214,486 | -0.12(-3.29%) |
Sep 12, 2016 | 3.503 | 3.555 | 3.466 | 3.536 | 233,134 | +0.03(+0.79%) |
Sep 09, 2016 | 3.666 | 3.666 | 3.508 | 3.508 | 391,993 | -0.16(-4.43%) |
Sep 08, 2016 | 3.685 | 3.699 | 3.671 | 3.671 | 175,914 | -0.01(-0.25%) |
Sep 07, 2016 | 3.703 | 3.713 | 3.661 | 3.680 | 314,977 | -0.02(-0.50%) |
Sep 06, 2016 | 3.638 | 3.713 | 3.624 | 3.699 | 341,832 | +0.08(+2.18%) |
Sep 02, 2016 | 3.587 | 3.620 | 3.620 | 3.620 | 219,307 | +0.03(+0.91%) |