Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.481 | 3.481 | 3.453 | 3.458 | 128,817 | -0.01(-0.40%) |
Nov 29, 2016 | 3.448 | 3.485 | 3.430 | 3.471 | 303,845 | +0.02(+0.67%) |
Nov 28, 2016 | 3.467 | 3.481 | 3.406 | 3.448 | 333,987 | -0.01(-0.40%) |
Nov 25, 2016 | 3.393 | 3.481 | 3.393 | 3.462 | 95,389 | +0.07(+2.05%) |
Nov 23, 2016 | 3.393 | 3.393 | 3.393 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.471 | 3.481 | 3.453 | 3.471 | 131,323 | +0.03(+0.81%) |
Nov 21, 2016 | 3.434 | 3.462 | 3.434 | 3.444 | 100,099 | +0.00(+0.13%) |
Nov 18, 2016 | 3.467 | 3.467 | 3.416 | 3.439 | 164,297 | -0.02(-0.54%) |
Nov 17, 2016 | 3.471 | 3.481 | 3.434 | 3.458 | 155,215 | +0.00(+0.13%) |
Nov 16, 2016 | 3.407 | 3.522 | 3.407 | 3.453 | 506,722 | -0.02(-0.65%) |
Nov 15, 2016 | 3.417 | 3.580 | 3.385 | 3.476 | 441,855 | +0.07(+2.14%) |
Nov 14, 2016 | 3.326 | 3.403 | 3.308 | 3.403 | 305,557 | +0.10(+2.88%) |
Nov 11, 2016 | 3.271 | 3.326 | 3.267 | 3.308 | 709,635 | +0.02(+0.69%) |
Nov 10, 2016 | 3.312 | 3.317 | 3.271 | 3.285 | 243,934 | -0.03(-0.82%) |
Nov 09, 2016 | 3.339 | 3.339 | 3.271 | 3.312 | 194,487 | +0.02(+0.69%) |
Nov 08, 2016 | 3.303 | 3.312 | 3.289 | 3.289 | 123,802 | -0.01(-0.41%) |
Nov 07, 2016 | 3.321 | 3.344 | 3.280 | 3.303 | 191,778 | +0.02(+0.69%) |
Nov 04, 2016 | 3.321 | 3.326 | 3.276 | 3.280 | 169,767 | +0.00(+0.00%) |
Nov 03, 2016 | 3.312 | 3.312 | 3.276 | 3.280 | 118,353 | -0.02(-0.55%) |
Nov 02, 2016 | 3.330 | 3.330 | 3.276 | 3.298 | 119,601 | -0.02(-0.55%) |
Nov 01, 2016 | 3.326 | 3.357 | 3.271 | 3.317 | 156,118 | -0.01(-0.41%) |
Oct 31, 2016 | 3.339 | 3.348 | 3.312 | 3.330 | 88,964 | +0.01(+0.27%) |
Oct 28, 2016 | 3.326 | 3.353 | 3.317 | 3.321 | 68,926 | -0.01(-0.41%) |
Oct 27, 2016 | 3.339 | 3.398 | 3.303 | 3.335 | 364,888 | -0.02(-0.54%) |
Oct 26, 2016 | 3.353 | 3.362 | 3.335 | 3.353 | 140,046 | -0.02(-0.54%) |
Oct 25, 2016 | 3.367 | 3.403 | 3.367 | 3.371 | 180,218 | +0.00(+0.13%) |
Oct 24, 2016 | 3.353 | 3.405 | 3.326 | 3.367 | 304,716 | -0.05(-1.46%) |
Oct 21, 2016 | 3.289 | 3.444 | 3.289 | 3.417 | 673,382 | +0.11(+3.30%) |
Oct 20, 2016 | 3.321 | 3.340 | 3.273 | 3.308 | 202,481 | -0.01(-0.41%) |
Oct 19, 2016 | 3.326 | 3.362 | 3.312 | 3.321 | 87,463 | -0.01(-0.41%) |
Oct 18, 2016 | 3.339 | 3.355 | 3.321 | 3.335 | 116,735 | -0.01(-0.27%) |
Oct 17, 2016 | 3.330 | 3.371 | 3.321 | 3.344 | 99,203 | +0.00(+0.00%) |
Oct 14, 2016 | 3.371 | 3.371 | 3.309 | 3.344 | 131,766 | -0.01(-0.27%) |
Oct 13, 2016 | 3.344 | 3.367 | 3.325 | 3.353 | 156,752 | +0.02(+0.55%) |
Oct 12, 2016 | 3.357 | 3.394 | 3.326 | 3.335 | 194,874 | +0.00(+0.00%) |
Oct 11, 2016 | 3.367 | 3.367 | 3.317 | 3.335 | 136,793 | -0.02(-0.68%) |
Oct 10, 2016 | 3.339 | 3.376 | 3.314 | 3.357 | 146,317 | +0.02(+0.54%) |
Oct 07, 2016 | 3.303 | 3.367 | 3.271 | 3.339 | 318,602 | +0.06(+1.94%) |
Oct 06, 2016 | 3.258 | 3.303 | 3.203 | 3.276 | 217,715 | +0.03(+0.84%) |
Oct 05, 2016 | 3.339 | 3.339 | 3.239 | 3.248 | 629,389 | -0.07(-2.05%) |
Oct 04, 2016 | 3.344 | 3.344 | 3.303 | 3.317 | 322,701 | -0.01(-0.27%) |
Oct 03, 2016 | 3.330 | 3.378 | 3.317 | 3.326 | 248,303 | -0.05(-1.35%) |
Sep 30, 2016 | 3.444 | 3.444 | 3.303 | 3.371 | 1,108,940 | -0.09(-2.62%) |
Sep 29, 2016 | 3.489 | 3.489 | 3.435 | 3.462 | 76,042 | -0.02(-0.52%) |
Sep 28, 2016 | 3.421 | 3.489 | 3.421 | 3.480 | 164,867 | +0.03(+0.92%) |
Sep 27, 2016 | 3.385 | 3.453 | 3.385 | 3.448 | 174,979 | +0.06(+1.74%) |
Sep 26, 2016 | 3.407 | 3.467 | 3.389 | 3.389 | 207,024 | -0.07(-1.97%) |
Sep 23, 2016 | 3.417 | 3.471 | 3.412 | 3.457 | 241,860 | +0.00(+0.13%) |
Sep 22, 2016 | 3.407 | 3.480 | 3.407 | 3.453 | 157,663 | +0.03(+0.80%) |
Sep 21, 2016 | 3.421 | 3.444 | 3.353 | 3.426 | 222,372 | +0.01(+0.40%) |
Sep 20, 2016 | 3.430 | 3.448 | 3.394 | 3.412 | 82,002 | -0.00(-0.13%) |
Sep 19, 2016 | 3.362 | 3.439 | 3.362 | 3.417 | 187,657 | +0.06(+1.90%) |
Sep 16, 2016 | 3.407 | 3.407 | 3.353 | 3.353 | 473,559 | -0.06(-1.86%) |
Sep 15, 2016 | 3.453 | 3.453 | 3.394 | 3.417 | 91,867 | -0.03(-0.79%) |
Sep 14, 2016 | 3.353 | 3.467 | 3.353 | 3.444 | 269,757 | +0.10(+2.99%) |
Sep 13, 2016 | 3.457 | 3.462 | 3.339 | 3.344 | 219,357 | -0.11(-3.29%) |
Sep 12, 2016 | 3.426 | 3.476 | 3.389 | 3.457 | 238,429 | +0.03(+0.79%) |
Sep 09, 2016 | 3.585 | 3.585 | 3.430 | 3.430 | 400,896 | -0.16(-4.43%) |
Sep 08, 2016 | 3.603 | 3.616 | 3.589 | 3.589 | 179,909 | -0.01(-0.25%) |
Sep 07, 2016 | 3.621 | 3.630 | 3.580 | 3.598 | 322,131 | -0.02(-0.50%) |
Sep 06, 2016 | 3.557 | 3.630 | 3.544 | 3.616 | 349,595 | +0.08(+2.18%) |
Sep 02, 2016 | 3.507 | 3.539 | 3.539 | 3.539 | 224,287 | +0.03(+0.91%) |