Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.300 | 3.350 | 3.205 | 3.250 | 16,736 | +0.00(+0.00%) |
Oct 28, 2016 | 3.400 | 3.600 | 3.250 | 3.250 | 26,206 | +0.00(+0.00%) |
Oct 27, 2016 | 3.248 | 3.300 | 3.233 | 3.250 | 5,157 | -0.10(-2.99%) |
Oct 26, 2016 | 3.250 | 3.400 | 3.250 | 3.350 | 15,526 | +0.10(+3.08%) |
Oct 25, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 20,593 | -0.05(-1.52%) |
Oct 24, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 5,325 | +0.05(+1.54%) |
Oct 21, 2016 | 3.340 | 3.350 | 3.250 | 3.250 | 8,694 | +0.00(+0.00%) |
Oct 20, 2016 | 3.350 | 3.350 | 3.250 | 3.250 | 3,027 | +0.00(+0.00%) |
Oct 19, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 15,295 | -0.05(-1.52%) |
Oct 18, 2016 | 3.290 | 3.350 | 3.250 | 3.300 | 11,892 | +0.00(+0.00%) |
Oct 17, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 5,166 | +0.00(+0.00%) |
Oct 14, 2016 | 3.200 | 3.480 | 3.132 | 3.300 | 101,046 | +0.13(+4.10%) |
Oct 13, 2016 | 3.260 | 3.330 | 3.141 | 3.170 | 6,258 | -0.03(-0.94%) |
Oct 12, 2016 | 3.120 | 3.340 | 3.120 | 3.200 | 37,396 | -0.05(-1.54%) |
Oct 11, 2016 | 3.280 | 3.300 | 2.870 | 3.250 | 52,627 | -0.06(-1.94%) |
Oct 10, 2016 | 3.390 | 3.440 | 3.180 | 3.314 | 21,087 | -0.12(-3.37%) |
Oct 07, 2016 | 3.270 | 3.450 | 3.221 | 3.430 | 38,044 | +0.11(+3.16%) |
Oct 06, 2016 | 3.280 | 3.325 | 3.070 | 3.325 | 29,980 | +0.01(+0.26%) |
Oct 05, 2016 | 3.316 | 3.316 | 3.316 | 3.316 | 1,063 | -0.01(-0.42%) |
Oct 04, 2016 | 3.349 | 3.349 | 3.210 | 3.330 | 11,180 | +0.06(+1.83%) |
Oct 03, 2016 | 3.190 | 3.350 | 3.190 | 3.270 | 9,271 | -0.09(-2.65%) |
Sep 30, 2016 | 3.151 | 3.410 | 3.150 | 3.359 | 19,824 | +0.16(+4.97%) |
Sep 29, 2016 | 3.260 | 3.310 | 3.105 | 3.200 | 20,755 | -0.01(-0.31%) |
Sep 28, 2016 | 3.230 | 3.400 | 3.200 | 3.210 | 18,832 | -0.12(-3.60%) |
Sep 27, 2016 | 3.350 | 3.400 | 3.210 | 3.330 | 16,222 | -0.08(-2.35%) |
Sep 26, 2016 | 3.270 | 3.410 | 3.250 | 3.410 | 19,815 | +0.10(+3.02%) |
Sep 23, 2016 | 3.240 | 3.354 | 3.130 | 3.310 | 20,665 | +0.08(+2.48%) |
Sep 22, 2016 | 3.280 | 3.339 | 3.220 | 3.230 | 10,032 | -0.11(-3.29%) |
Sep 21, 2016 | 3.430 | 3.430 | 3.299 | 3.340 | 20,086 | -0.09(-2.62%) |
Sep 20, 2016 | 3.460 | 3.467 | 3.380 | 3.430 | 18,929 | -0.07(-2.00%) |
Sep 19, 2016 | 3.470 | 3.500 | 3.440 | 3.500 | 2,406 | +0.03(+0.86%) |
Sep 16, 2016 | 3.390 | 3.470 | 3.280 | 3.470 | 8,670 | +0.04(+1.17%) |
Sep 15, 2016 | 3.488 | 3.488 | 3.280 | 3.430 | 603 | +0.15(+4.57%) |
Sep 14, 2016 | 3.410 | 3.440 | 3.220 | 3.280 | 19,927 | -0.21(-6.02%) |
Sep 13, 2016 | 3.340 | 3.490 | 3.319 | 3.490 | 12,034 | +0.21(+6.40%) |
Sep 12, 2016 | 3.360 | 3.440 | 3.220 | 3.280 | 9,454 | -0.13(-3.81%) |
Sep 09, 2016 | 3.330 | 3.420 | 3.101 | 3.410 | 30,206 | +0.21(+6.56%) |
Sep 08, 2016 | 3.320 | 3.400 | 3.080 | 3.200 | 28,263 | -0.07(-2.14%) |
Sep 07, 2016 | 3.590 | 3.590 | 3.250 | 3.270 | 32,834 | -0.35(-9.67%) |
Sep 06, 2016 | 3.610 | 3.679 | 3.550 | 3.620 | 13,826 | -0.04(-1.09%) |
Sep 02, 2016 | 3.505 | 3.660 | 3.660 | 3.660 | 6,900 | +0.13(+3.68%) |
Sep 01, 2016 | 3.630 | 3.630 | 3.434 | 3.530 | 37,410 | -0.05(-1.40%) |
Aug 31, 2016 | 3.580 | 3.600 | 3.450 | 3.580 | 13,120 | -0.10(-2.72%) |
Aug 30, 2016 | 3.650 | 3.700 | 3.460 | 3.680 | 31,611 | +0.10(+2.79%) |
Aug 29, 2016 | 3.480 | 3.680 | 3.340 | 3.580 | 41,901 | +0.09(+2.58%) |
Aug 26, 2016 | 3.540 | 3.540 | 3.240 | 3.490 | 67,973 | +0.04(+1.16%) |
Aug 25, 2016 | 3.410 | 3.650 | 3.350 | 3.450 | 87,516 | +0.02(+0.58%) |
Aug 24, 2016 | 3.260 | 3.500 | 3.050 | 3.430 | 61,497 | +0.16(+4.89%) |
Aug 23, 2016 | 3.220 | 3.340 | 3.020 | 3.270 | 61,540 | +0.07(+2.19%) |
Aug 22, 2016 | 3.340 | 3.680 | 3.170 | 3.200 | 37,999 | -0.25(-7.25%) |
Aug 19, 2016 | 3.500 | 3.500 | 3.220 | 3.450 | 25,327 | +0.20(+6.15%) |
Aug 18, 2016 | 3.230 | 3.440 | 3.160 | 3.250 | 16,301 | +0.09(+2.85%) |
Aug 17, 2016 | 3.090 | 3.220 | 3.040 | 3.160 | 21,643 | +0.07(+2.27%) |
Aug 16, 2016 | 3.200 | 3.250 | 3.090 | 3.090 | 21,705 | -0.07(-2.22%) |
Aug 15, 2016 | 3.120 | 3.220 | 3.090 | 3.160 | 9,266 | +0.01(+0.32%) |
Aug 12, 2016 | 3.200 | 3.300 | 3.081 | 3.150 | 38,076 | +0.06(+1.94%) |
Aug 11, 2016 | 3.300 | 3.460 | 2.981 | 3.090 | 53,164 | +0.01(+0.32%) |
Aug 10, 2016 | 3.208 | 3.220 | 3.080 | 3.080 | 21,073 | -0.07(-2.22%) |
Aug 09, 2016 | 3.257 | 3.260 | 3.140 | 3.150 | 12,499 | +0.02(+0.64%) |
Aug 08, 2016 | 3.100 | 3.250 | 3.100 | 3.130 | 21,295 | -0.02(-0.66%) |
Aug 05, 2016 | 3.160 | 3.240 | 2.910 | 3.151 | 20,512 | -0.05(-1.54%) |
Aug 04, 2016 | 3.200 | 3.250 | 2.970 | 3.200 | 12,483 | +0.01(+0.31%) |
Aug 03, 2016 | 3.160 | 3.200 | 3.020 | 3.190 | 25,803 | +0.20(+6.65%) |
Aug 02, 2016 | 2.930 | 3.080 | 2.910 | 2.991 | 20,955 | +0.05(+1.73%) |