Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.495 | 3.495 | 3.495 | 3.495 | 4,146 | +0.06(+1.60%) |
Nov 29, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 950 | +0.05(+1.47%) |
Nov 28, 2016 | 3.370 | 3.391 | 3.370 | 3.390 | 4,462 | +0.03(+0.78%) |
Nov 25, 2016 | 3.368 | 3.368 | 3.364 | 3.364 | 9,262 | -0.08(-2.26%) |
Nov 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.07(+1.97%) | |
Nov 22, 2016 | 3.445 | 3.475 | 3.375 | 3.375 | 5,960 | +0.00(+0.15%) |
Nov 21, 2016 | 3.355 | 3.424 | 3.355 | 3.370 | 7,248 | +0.01(+0.45%) |
Nov 18, 2016 | 3.450 | 3.450 | 3.355 | 3.355 | 3,586 | -0.10(-3.03%) |
Nov 16, 2016 | 3.460 | 22 | +0.00(+0.00%) | |||
Nov 15, 2016 | 3.506 | 3.525 | 3.453 | 3.460 | 5,118 | +0.09(+2.82%) |
Nov 14, 2016 | 3.365 | 3.365 | 3.365 | 3.365 | 622 | -0.10(-2.88%) |
Nov 11, 2016 | 3.465 | 3.465 | 3.465 | 3.465 | 2,040 | +0.08(+2.36%) |
Nov 10, 2016 | 3.405 | 3.405 | 3.360 | 3.385 | 15,846 | +0.00(+0.15%) |
Nov 09, 2016 | 3.440 | 3.500 | 3.310 | 3.380 | 16,904 | -0.04(-1.17%) |
Nov 07, 2016 | 3.420 | 172 | -0.03(-0.87%) | |||
Nov 04, 2016 | 3.475 | 3.475 | 3.450 | 3.450 | 4,128 | -0.05(-1.43%) |
Nov 03, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 4,278 | -0.02(-0.71%) |
Nov 02, 2016 | 3.555 | 3.632 | 3.512 | 3.525 | 12,614 | -0.08(-2.26%) |
Nov 01, 2016 | 3.700 | 3.700 | 3.579 | 3.606 | 16,904 | -0.11(-2.84%) |
Oct 31, 2016 | 3.712 | 3.712 | 3.712 | 3.712 | 1,768 | -0.03(-0.75%) |
Oct 27, 2016 | 3.740 | 3.740 | 3.740 | 0 | +0.03(+0.83%) | |
Oct 26, 2016 | 3.950 | 3.950 | 3.683 | 3.709 | 9,490 | -0.23(-5.86%) |
Oct 25, 2016 | 3.790 | 3.945 | 3.790 | 3.940 | 21,734 | +0.09(+2.34%) |
Oct 24, 2016 | 3.849 | 3.850 | 3.750 | 3.850 | 21,590 | +0.02(+0.39%) |
Oct 20, 2016 | 3.940 | 3.835 | 3.835 | 3.835 | 101,000 | -0.10(-2.66%) |
Oct 19, 2016 | 3.960 | 4.015 | 3.917 | 3.940 | 34,206 | -0.02(-0.51%) |
Oct 18, 2016 | 4.000 | 4.060 | 3.960 | 3.960 | 29,934 | -0.04(-1.09%) |
Oct 17, 2016 | 3.945 | 4.004 | 3.945 | 4.004 | 5,300 | +0.01(+0.22%) |
Oct 14, 2016 | 4.015 | 4.015 | 3.995 | 3.995 | 3,402 | -0.09(-2.32%) |
Oct 13, 2016 | 3.960 | 4.115 | 3.960 | 4.090 | 15,814 | +0.18(+4.61%) |
Oct 12, 2016 | 3.990 | 3.995 | 3.905 | 3.910 | 4,608 | -0.09(-2.25%) |
Oct 11, 2016 | 4.000 | 4.000 | 3.940 | 4.000 | 9,200 | +0.01(+0.25%) |
Oct 10, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 410 | +0.01(+0.19%) |
Oct 07, 2016 | 3.975 | 3.985 | 3.975 | 3.982 | 1,400 | -0.00(-0.01%) |
Oct 06, 2016 | 3.981 | 3.983 | 3.915 | 3.983 | 1,400 | +0.08(+2.12%) |
Oct 05, 2016 | 3.987 | 4.050 | 3.900 | 3.900 | 4,906 | -0.02(-0.64%) |
Oct 04, 2016 | 4.020 | 4.020 | 3.925 | 3.925 | 3,118 | -0.15(-3.58%) |
Oct 03, 2016 | 4.025 | 4.071 | 3.970 | 4.071 | 1,896 | +0.01(+0.25%) |
Sep 30, 2016 | 3.970 | 4.093 | 3.970 | 4.061 | 16,890 | +0.11(+2.80%) |
Sep 29, 2016 | 3.950 | 3.950 | 3.912 | 3.950 | 4,152 | +0.00(+0.10%) |
Sep 28, 2016 | 3.910 | 3.946 | 3.900 | 3.946 | 3,762 | -0.02(-0.41%) |
Sep 27, 2016 | 3.870 | 3.975 | 3.856 | 3.962 | 13,324 | +0.12(+3.05%) |
Sep 26, 2016 | 3.875 | 3.875 | 3.806 | 3.845 | 3,054 | +0.00(+0.00%) |
Sep 23, 2016 | 3.800 | 3.845 | 3.800 | 3.845 | 2,600 | +0.02(+0.51%) |
Sep 22, 2016 | 3.825 | 3.870 | 3.825 | 3.825 | 4,646 | +0.01(+0.14%) |
Sep 21, 2016 | 3.782 | 3.820 | 3.782 | 3.820 | 3,108 | -0.05(-1.23%) |
Sep 20, 2016 | 3.750 | 3.875 | 3.750 | 3.868 | 22,612 | +0.08(+2.06%) |
Sep 19, 2016 | 3.765 | 3.800 | 3.755 | 3.789 | 11,670 | -0.04(-1.06%) |
Sep 16, 2016 | 3.829 | 3.830 | 3.803 | 3.830 | 7,232 | +0.01(+0.26%) |
Sep 15, 2016 | 3.800 | 3.820 | 3.780 | 3.820 | 28,444 | +0.02(+0.54%) |
Sep 14, 2016 | 3.777 | 3.800 | 3.777 | 3.800 | 2,428 | -0.02(-0.54%) |
Sep 13, 2016 | 3.810 | 3.830 | 3.810 | 3.820 | 12,992 | -0.00(-0.01%) |
Sep 12, 2016 | 3.776 | 3.821 | 3.763 | 3.821 | 4,274 | +0.05(+1.21%) |
Sep 09, 2016 | 3.800 | 3.800 | 3.771 | 3.775 | 7,224 | -0.04(-1.04%) |
Sep 08, 2016 | 3.750 | 3.850 | 3.750 | 3.814 | 19,458 | +0.05(+1.31%) |
Sep 07, 2016 | 3.819 | 3.875 | 3.750 | 3.765 | 4,910 | +0.02(+0.40%) |
Sep 06, 2016 | 3.750 | 3.815 | 3.750 | 3.750 | 26,198 | -0.11(-2.82%) |