Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.840 | 2.880 | 2.660 | 2.800 | 563,958 | -0.06(-1.93%) |
Nov 29, 2016 | 2.880 | 2.900 | 2.800 | 2.855 | 107,479 | -0.02(-0.87%) |
Nov 28, 2016 | 3.000 | 3.010 | 2.880 | 2.880 | 237,582 | -0.16(-5.26%) |
Nov 25, 2016 | 3.060 | 3.060 | 3.040 | 3.040 | 110,132 | -0.02(-0.65%) |
Nov 23, 2016 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.65%) | |
Nov 22, 2016 | 3.070 | 3.097 | 3.070 | 3.080 | 69,491 | +0.01(+0.33%) |
Nov 21, 2016 | 3.070 | 3.110 | 3.070 | 3.070 | 95,777 | -0.01(-0.32%) |
Nov 18, 2016 | 3.100 | 3.158 | 3.080 | 3.080 | 77,955 | -0.04(-1.28%) |
Nov 17, 2016 | 3.190 | 3.210 | 3.100 | 3.120 | 93,033 | -0.05(-1.58%) |
Nov 16, 2016 | 3.060 | 3.180 | 3.060 | 3.170 | 113,213 | +0.11(+3.59%) |
Nov 15, 2016 | 3.090 | 3.120 | 3.010 | 3.060 | 167,022 | -0.06(-1.92%) |
Nov 14, 2016 | 3.090 | 3.130 | 3.080 | 3.120 | 50,926 | +0.03(+0.97%) |
Nov 11, 2016 | 3.080 | 3.100 | 3.060 | 3.090 | 31,484 | +0.01(+0.32%) |
Nov 10, 2016 | 3.100 | 3.100 | 3.080 | 3.080 | 41,172 | -0.01(-0.32%) |
Nov 09, 2016 | 3.060 | 3.140 | 3.050 | 3.090 | 59,232 | +0.01(+0.32%) |
Nov 08, 2016 | 3.090 | 3.090 | 3.050 | 3.080 | 67,058 | -0.02(-0.65%) |
Nov 07, 2016 | 3.090 | 3.120 | 3.090 | 3.100 | 100,084 | +0.00(+0.00%) |
Nov 04, 2016 | 3.110 | 3.130 | 3.090 | 3.100 | 80,503 | -0.03(-1.12%) |
Nov 03, 2016 | 3.130 | 3.190 | 3.090 | 3.135 | 165,802 | +0.01(+0.48%) |
Nov 02, 2016 | 3.190 | 3.190 | 3.090 | 3.120 | 86,154 | -0.02(-0.64%) |
Nov 01, 2016 | 3.180 | 3.180 | 3.120 | 3.140 | 41,489 | -0.04(-1.26%) |
Oct 31, 2016 | 3.190 | 3.190 | 3.100 | 3.180 | 51,356 | +0.01(+0.32%) |
Oct 28, 2016 | 3.130 | 3.200 | 3.080 | 3.170 | 115,083 | +0.03(+0.96%) |
Oct 27, 2016 | 3.120 | 3.150 | 3.100 | 3.140 | 28,525 | +0.00(+0.00%) |
Oct 26, 2016 | 3.070 | 3.150 | 3.050 | 3.140 | 166,974 | +0.06(+1.95%) |
Oct 25, 2016 | 3.090 | 3.090 | 3.060 | 3.080 | 22,290 | +0.00(+0.00%) |
Oct 24, 2016 | 3.090 | 3.100 | 3.020 | 3.080 | 94,547 | -0.02(-0.65%) |
Oct 21, 2016 | 3.100 | 3.130 | 3.070 | 3.100 | 63,329 | +0.01(+0.32%) |
Oct 20, 2016 | 3.100 | 3.121 | 3.080 | 3.090 | 81,897 | -0.05(-1.59%) |
Oct 19, 2016 | 3.150 | 3.240 | 3.130 | 3.140 | 34,213 | +0.00(+0.11%) |
Oct 18, 2016 | 3.000 | 3.200 | 3.000 | 3.137 | 64,693 | +0.04(+1.18%) |
Oct 17, 2016 | 3.090 | 3.130 | 3.030 | 3.100 | 64,545 | -0.05(-1.59%) |
Oct 14, 2016 | 3.240 | 3.250 | 3.090 | 3.150 | 181,042 | -0.09(-2.78%) |
Oct 13, 2016 | 3.310 | 3.310 | 3.215 | 3.240 | 128,981 | -0.07(-2.11%) |
Oct 12, 2016 | 3.320 | 3.340 | 3.280 | 3.310 | 65,529 | +0.01(+0.30%) |
Oct 11, 2016 | 3.370 | 3.410 | 3.260 | 3.300 | 281,621 | -0.08(-2.37%) |
Oct 10, 2016 | 3.410 | 3.450 | 3.350 | 3.380 | 49,811 | -0.03(-0.90%) |
Oct 07, 2016 | 3.360 | 3.470 | 3.360 | 3.411 | 47,602 | +0.00(+0.02%) |
Oct 06, 2016 | 3.410 | 3.450 | 3.360 | 3.410 | 40,153 | +0.00(+0.00%) |
Oct 05, 2016 | 3.370 | 3.430 | 3.290 | 3.410 | 30,497 | +0.08(+2.40%) |
Oct 04, 2016 | 3.330 | 3.360 | 3.283 | 3.330 | 36,246 | +0.01(+0.30%) |
Oct 03, 2016 | 3.310 | 3.350 | 3.210 | 3.320 | 99,080 | -0.05(-1.48%) |
Sep 30, 2016 | 3.450 | 3.450 | 3.330 | 3.370 | 154,196 | -0.08(-2.32%) |
Sep 29, 2016 | 3.451 | 3.501 | 3.440 | 3.450 | 133,473 | +0.01(+0.29%) |
Sep 28, 2016 | 3.460 | 3.521 | 3.430 | 3.440 | 107,351 | -0.01(-0.29%) |
Sep 27, 2016 | 3.460 | 3.500 | 3.410 | 3.450 | 71,339 | -0.02(-0.58%) |
Sep 26, 2016 | 3.530 | 3.530 | 3.420 | 3.470 | 214,861 | -0.07(-1.98%) |
Sep 23, 2016 | 3.470 | 3.600 | 3.430 | 3.540 | 167,660 | +0.07(+2.02%) |
Sep 22, 2016 | 3.390 | 3.470 | 3.390 | 3.470 | 111,681 | +0.06(+1.76%) |
Sep 21, 2016 | 3.540 | 3.620 | 3.320 | 3.410 | 428,606 | -0.07(-2.01%) |
Sep 20, 2016 | 3.070 | 3.778 | 3.050 | 3.480 | 2,124,659 | +0.42(+13.54%) |
Sep 19, 2016 | 2.960 | 3.070 | 2.960 | 3.065 | 131,421 | +0.08(+2.85%) |
Sep 16, 2016 | 2.990 | 3.020 | 2.940 | 2.980 | 37,557 | +0.00(+0.02%) |
Sep 15, 2016 | 2.920 | 3.000 | 2.920 | 2.979 | 56,678 | +0.08(+2.74%) |
Sep 14, 2016 | 2.900 | 2.920 | 2.850 | 2.900 | 31,671 | -0.02(-0.68%) |
Sep 13, 2016 | 2.910 | 2.940 | 2.830 | 2.920 | 124,678 | -0.01(-0.34%) |
Sep 12, 2016 | 2.840 | 2.940 | 2.840 | 2.930 | 111,105 | +0.03(+1.03%) |
Sep 09, 2016 | 2.980 | 3.000 | 2.830 | 2.900 | 147,122 | -0.10(-3.33%) |
Sep 08, 2016 | 2.930 | 3.010 | 2.880 | 3.000 | 208,401 | +0.07(+2.39%) |
Sep 07, 2016 | 2.980 | 3.010 | 2.920 | 2.930 | 153,560 | -0.04(-1.35%) |
Sep 06, 2016 | 3.010 | 3.017 | 2.960 | 2.970 | 248,929 | -0.05(-1.66%) |
Sep 02, 2016 | 3.080 | 3.020 | 3.020 | 3.020 | 274,400 | -0.05(-1.63%) |