Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.479 | 3.489 | 3.438 | 3.438 | 558,107 | -0.03(-0.79%) |
Sep 29, 2016 | 3.479 | 3.493 | 3.447 | 3.466 | 416,621 | -0.01(-0.26%) |
Sep 28, 2016 | 3.447 | 3.498 | 3.443 | 3.475 | 554,717 | +0.03(+0.93%) |
Sep 27, 2016 | 3.429 | 3.447 | 3.425 | 3.443 | 634,483 | +0.01(+0.27%) |
Sep 26, 2016 | 3.429 | 3.452 | 3.427 | 3.434 | 746,058 | -0.01(-0.27%) |
Sep 23, 2016 | 3.461 | 3.484 | 3.427 | 3.443 | 412,724 | -0.01(-0.40%) |
Sep 22, 2016 | 3.493 | 3.516 | 3.443 | 3.457 | 467,591 | -0.01(-0.26%) |
Sep 21, 2016 | 3.447 | 3.493 | 3.429 | 3.466 | 543,081 | +0.03(+0.93%) |
Sep 20, 2016 | 3.457 | 3.489 | 3.425 | 3.434 | 657,573 | +0.00(+0.00%) |
Sep 19, 2016 | 3.397 | 3.502 | 3.383 | 3.434 | 974,230 | +0.04(+1.08%) |
Sep 16, 2016 | 3.428 | 3.431 | 3.329 | 3.397 | 3,455,460 | -0.04(-1.03%) |
Sep 15, 2016 | 3.397 | 3.448 | 3.378 | 3.432 | 923,463 | +0.04(+1.04%) |
Sep 14, 2016 | 3.379 | 3.428 | 3.349 | 3.397 | 782,768 | +0.02(+0.52%) |
Sep 13, 2016 | 3.463 | 3.463 | 3.349 | 3.379 | 922,137 | -0.10(-2.79%) |
Sep 12, 2016 | 3.472 | 3.490 | 3.415 | 3.476 | 880,510 | -0.02(-0.50%) |
Sep 09, 2016 | 3.595 | 3.617 | 3.468 | 3.494 | 976,778 | -0.10(-2.82%) |
Sep 08, 2016 | 3.595 | 3.609 | 3.578 | 3.595 | 657,879 | +0.00(+0.00%) |
Sep 07, 2016 | 3.595 | 3.617 | 3.578 | 3.595 | 919,886 | +0.02(+0.49%) |
Sep 06, 2016 | 3.635 | 3.657 | 3.525 | 3.578 | 964,998 | +0.03(+0.87%) |
Sep 02, 2016 | 3.516 | 3.547 | 3.547 | 3.547 | 786,415 | +0.04(+1.00%) |
Sep 01, 2016 | 3.490 | 3.525 | 3.476 | 3.512 | 1,102,482 | +0.00(+0.00%) |
Aug 31, 2016 | 3.516 | 3.525 | 3.472 | 3.512 | 674,876 | +0.00(+0.13%) |
Aug 30, 2016 | 3.481 | 3.525 | 3.476 | 3.507 | 701,814 | +0.03(+0.89%) |
Aug 29, 2016 | 3.437 | 3.476 | 3.424 | 3.476 | 605,907 | +0.06(+1.81%) |
Aug 26, 2016 | 3.353 | 3.424 | 3.353 | 3.415 | 681,267 | +0.06(+1.71%) |
Aug 25, 2016 | 3.397 | 3.397 | 3.344 | 3.357 | 822,804 | -0.04(-1.30%) |
Aug 24, 2016 | 3.415 | 3.419 | 3.349 | 3.401 | 1,109,583 | -0.00(-0.13%) |
Aug 23, 2016 | 3.415 | 3.415 | 3.384 | 3.406 | 804,978 | +0.00(+0.13%) |
Aug 22, 2016 | 3.393 | 3.406 | 3.375 | 3.401 | 612,834 | +0.01(+0.26%) |
Aug 19, 2016 | 3.393 | 3.407 | 3.366 | 3.393 | 427,828 | -0.01(-0.26%) |
Aug 18, 2016 | 3.379 | 3.415 | 3.371 | 3.401 | 529,858 | +0.01(+0.26%) |
Aug 17, 2016 | 3.401 | 3.401 | 3.353 | 3.393 | 702,356 | +0.00(+0.13%) |
Aug 16, 2016 | 3.384 | 3.404 | 3.357 | 3.388 | 543,089 | +0.02(+0.52%) |
Aug 15, 2016 | 3.371 | 3.384 | 3.353 | 3.371 | 427,755 | +0.01(+0.39%) |
Aug 12, 2016 | 3.313 | 3.375 | 3.305 | 3.357 | 458,699 | +0.02(+0.53%) |
Aug 11, 2016 | 3.340 | 3.344 | 3.318 | 3.340 | 482,387 | -0.00(-0.13%) |
Aug 10, 2016 | 3.379 | 3.410 | 3.318 | 3.344 | 713,597 | +0.01(+0.40%) |
Aug 09, 2016 | 3.260 | 3.349 | 3.247 | 3.331 | 1,115,838 | +0.07(+2.16%) |
Aug 08, 2016 | 3.274 | 3.283 | 3.247 | 3.260 | 410,207 | -0.00(-0.14%) |
Aug 05, 2016 | 3.238 | 3.265 | 3.225 | 3.265 | 509,851 | +0.02(+0.68%) |
Aug 04, 2016 | 3.234 | 3.252 | 3.212 | 3.243 | 560,438 | +0.00(+0.14%) |
Aug 03, 2016 | 3.216 | 3.247 | 3.203 | 3.238 | 808,905 | +0.02(+0.68%) |
Aug 02, 2016 | 3.230 | 3.238 | 3.199 | 3.216 | 965,518 | -0.02(-0.68%) |
Aug 01, 2016 | 3.230 | 3.247 | 3.210 | 3.238 | 802,128 | -0.01(-0.27%) |
Jul 29, 2016 | 3.221 | 3.247 | 3.203 | 3.247 | 866,178 | +0.04(+1.38%) |
Jul 28, 2016 | 3.225 | 3.234 | 3.192 | 3.203 | 634,130 | -0.03(-0.95%) |
Jul 27, 2016 | 3.186 | 3.247 | 3.177 | 3.234 | 1,129,690 | -0.02(-0.68%) |
Jul 26, 2016 | 3.234 | 3.278 | 3.225 | 3.256 | 976,321 | +0.03(+0.96%) |
Jul 25, 2016 | 3.216 | 3.238 | 3.208 | 3.225 | 553,321 | +0.01(+0.27%) |
Jul 22, 2016 | 3.190 | 3.216 | 3.186 | 3.216 | 459,670 | +0.03(+0.83%) |
Jul 21, 2016 | 3.203 | 3.212 | 3.181 | 3.190 | 856,820 | +0.00(+0.00%) |
Jul 20, 2016 | 3.177 | 3.194 | 3.164 | 3.190 | 421,593 | +0.01(+0.42%) |
Jul 19, 2016 | 3.168 | 3.194 | 3.159 | 3.177 | 607,385 | +0.00(+0.14%) |
Jul 18, 2016 | 3.159 | 3.181 | 3.133 | 3.172 | 680,684 | -0.02(-0.69%) |
Jul 15, 2016 | 3.177 | 3.208 | 3.155 | 3.194 | 645,850 | +0.03(+0.97%) |
Jul 14, 2016 | 3.190 | 3.208 | 3.155 | 3.164 | 514,068 | -0.01(-0.28%) |
Jul 13, 2016 | 3.190 | 3.194 | 3.142 | 3.172 | 790,069 | -0.01(-0.41%) |
Jul 12, 2016 | 3.137 | 3.190 | 3.137 | 3.186 | 660,110 | +0.05(+1.69%) |
Jul 11, 2016 | 3.080 | 3.142 | 3.080 | 3.133 | 811,045 | +0.05(+1.72%) |
Jul 08, 2016 | 3.080 | 3.115 | 3.060 | 3.080 | 1,234,393 | +0.00(+0.14%) |
Jul 07, 2016 | 3.045 | 3.080 | 3.023 | 3.075 | 571,078 | +0.04(+1.45%) |
Jul 05, 2016 | 3.071 | 3.071 | 2.996 | 3.031 | 887,809 | -0.03(-0.86%) |