Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.541 | 3.541 | 3.541 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.536 | 3.565 | 3.536 | 3.550 | 120,546 | +0.01(+0.27%) |
Dec 28, 2016 | 3.517 | 3.569 | 3.503 | 3.541 | 247,803 | +0.02(+0.54%) |
Dec 27, 2016 | 3.546 | 3.569 | 3.503 | 3.522 | 216,874 | -0.02(-0.67%) |
Dec 23, 2016 | 3.546 | 3.546 | 3.546 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.474 | 3.517 | 3.455 | 3.508 | 159,424 | +0.04(+1.23%) |
Dec 21, 2016 | 3.465 | 3.498 | 3.465 | 3.465 | 234,168 | +0.01(+0.27%) |
Dec 20, 2016 | 3.470 | 3.484 | 3.455 | 3.455 | 257,328 | -0.03(-0.82%) |
Dec 19, 2016 | 3.299 | 3.484 | 3.299 | 3.484 | 407,683 | +0.19(+5.92%) |
Dec 16, 2016 | 3.389 | 3.470 | 3.284 | 3.289 | 2,623,746 | -0.10(-3.08%) |
Dec 15, 2016 | 3.427 | 3.465 | 3.375 | 3.394 | 391,136 | -0.02(-0.56%) |
Dec 14, 2016 | 3.460 | 3.498 | 3.408 | 3.413 | 439,392 | -0.05(-1.37%) |
Dec 13, 2016 | 3.517 | 3.546 | 3.451 | 3.460 | 373,832 | -0.08(-2.15%) |
Dec 12, 2016 | 3.531 | 3.546 | 3.470 | 3.536 | 411,933 | -0.03(-0.93%) |
Dec 09, 2016 | 3.536 | 3.593 | 3.512 | 3.569 | 291,342 | +0.05(+1.35%) |
Dec 08, 2016 | 3.541 | 3.598 | 3.512 | 3.522 | 283,380 | -0.05(-1.46%) |
Dec 07, 2016 | 3.512 | 3.621 | 3.512 | 3.574 | 267,361 | -0.00(-0.13%) |
Dec 06, 2016 | 3.536 | 3.645 | 3.512 | 3.579 | 449,854 | +0.02(+0.53%) |
Dec 05, 2016 | 3.550 | 3.560 | 3.527 | 3.560 | 207,136 | +0.01(+0.40%) |
Dec 02, 2016 | 3.536 | 3.560 | 3.522 | 3.546 | 255,605 | +0.00(+0.13%) |
Dec 01, 2016 | 3.536 | 3.560 | 3.484 | 3.541 | 363,694 | +0.00(+0.13%) |
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%) |