Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.144 | 3.195 | 3.123 | 3.149 | 4,230,290 | +0.02(+0.49%) |
Nov 29, 2016 | 3.149 | 3.169 | 3.108 | 3.133 | 3,509,124 | -0.01(-0.16%) |
Nov 28, 2016 | 3.174 | 3.190 | 3.118 | 3.138 | 3,239,223 | -0.04(-1.13%) |
Nov 25, 2016 | 3.092 | 3.174 | 3.077 | 3.174 | 3,929,178 | +0.09(+2.99%) |
Nov 23, 2016 | 3.082 | 3.082 | 3.082 | 0 | -0.01(-0.33%) | |
Nov 22, 2016 | 3.087 | 3.103 | 3.077 | 3.092 | 2,977,024 | +0.02(+0.50%) |
Nov 21, 2016 | 3.092 | 3.098 | 3.077 | 3.077 | 3,602,000 | +0.00(+0.00%) |
Nov 18, 2016 | 3.103 | 3.103 | 3.052 | 3.077 | 5,226,120 | -0.02(-0.50%) |
Nov 17, 2016 | 3.087 | 3.098 | 3.049 | 3.092 | 5,459,628 | +0.03(+0.83%) |
Nov 16, 2016 | 3.057 | 3.087 | 3.041 | 3.067 | 5,651,189 | +0.02(+0.67%) |
Nov 15, 2016 | 3.067 | 3.067 | 3.036 | 3.046 | 5,851,917 | -0.01(-0.17%) |
Nov 14, 2016 | 3.046 | 3.072 | 3.036 | 3.052 | 4,501,661 | +0.01(+0.17%) |
Nov 11, 2016 | 3.067 | 3.077 | 3.036 | 3.046 | 5,090,628 | -0.02(-0.67%) |
Nov 10, 2016 | 3.118 | 3.174 | 3.049 | 3.067 | 5,983,206 | -0.03(-0.99%) |
Nov 09, 2016 | 2.934 | 3.144 | 2.934 | 3.098 | 5,387,402 | +0.05(+1.68%) |
Nov 08, 2016 | 2.893 | 3.092 | 2.893 | 3.046 | 3,412,531 | +0.08(+2.76%) |
Nov 07, 2016 | 2.914 | 2.965 | 2.914 | 2.965 | 2,307,240 | +0.05(+1.58%) |
Nov 04, 2016 | 2.908 | 2.949 | 2.888 | 2.919 | 1,835,435 | -0.01(-0.17%) |
Nov 03, 2016 | 2.965 | 2.975 | 2.919 | 2.924 | 1,567,956 | -0.05(-1.55%) |
Nov 02, 2016 | 3.006 | 3.006 | 2.965 | 2.970 | 1,216,148 | -0.04(-1.19%) |
Nov 01, 2016 | 3.036 | 3.036 | 3.000 | 3.006 | 1,441,872 | -0.02(-0.51%) |
Oct 31, 2016 | 3.057 | 3.067 | 3.016 | 3.021 | 2,370,497 | -0.07(-2.15%) |
Oct 28, 2016 | 3.092 | 3.098 | 3.067 | 3.087 | 1,980,094 | +0.01(+0.33%) |
Oct 27, 2016 | 3.108 | 3.118 | 3.072 | 3.077 | 2,983,091 | -0.04(-1.15%) |
Oct 26, 2016 | 3.092 | 3.118 | 3.082 | 3.113 | 2,157,093 | +0.00(+0.00%) |
Oct 25, 2016 | 3.092 | 3.118 | 3.082 | 3.113 | 1,515,230 | +0.02(+0.66%) |
Oct 24, 2016 | 3.041 | 3.098 | 3.041 | 3.092 | 1,525,368 | +0.03(+0.83%) |
Oct 21, 2016 | 3.041 | 3.075 | 3.039 | 3.067 | 1,507,162 | +0.03(+0.84%) |
Oct 20, 2016 | 3.016 | 3.054 | 3.006 | 3.041 | 1,787,353 | +0.01(+0.34%) |
Oct 19, 2016 | 3.016 | 3.041 | 3.011 | 3.031 | 1,271,505 | +0.02(+0.68%) |
Oct 18, 2016 | 3.000 | 3.016 | 2.990 | 3.011 | 926,194 | +0.02(+0.51%) |
Oct 17, 2016 | 2.990 | 3.011 | 2.986 | 2.995 | 1,798,726 | -0.01(-0.34%) |
Oct 14, 2016 | 3.031 | 3.062 | 3.000 | 3.006 | 1,758,141 | -0.04(-1.18%) |
Oct 13, 2016 | 3.011 | 3.055 | 2.985 | 3.041 | 1,696,103 | +0.01(+0.17%) |
Oct 12, 2016 | 3.016 | 3.054 | 3.006 | 3.036 | 895,207 | +0.01(+0.17%) |
Oct 11, 2016 | 3.036 | 3.041 | 3.008 | 3.031 | 1,113,535 | -0.02(-0.50%) |
Oct 10, 2016 | 3.046 | 3.057 | 3.021 | 3.046 | 1,706,176 | +0.00(+0.00%) |
Oct 07, 2016 | 3.036 | 3.052 | 3.023 | 3.046 | 1,025,745 | +0.01(+0.17%) |
Oct 06, 2016 | 3.062 | 3.067 | 3.000 | 3.041 | 2,027,434 | -0.01(-0.17%) |
Oct 05, 2016 | 2.990 | 3.052 | 2.990 | 3.046 | 2,493,524 | +0.05(+1.71%) |
Oct 04, 2016 | 2.975 | 3.006 | 2.975 | 2.995 | 1,054,517 | +0.02(+0.51%) |
Oct 03, 2016 | 2.944 | 3.031 | 2.943 | 2.980 | 2,198,382 | +0.02(+0.52%) |
Sep 30, 2016 | 2.960 | 3.016 | 2.953 | 2.965 | 2,255,428 | +0.00(+0.00%) |
Sep 29, 2016 | 2.980 | 3.016 | 2.960 | 2.965 | 1,143,176 | -0.03(-1.02%) |
Sep 28, 2016 | 2.970 | 3.003 | 2.954 | 2.995 | 2,020,633 | +0.02(+0.51%) |
Sep 27, 2016 | 2.980 | 3.006 | 2.967 | 2.980 | 1,253,880 | +0.00(+0.00%) |
Sep 26, 2016 | 2.990 | 3.011 | 2.970 | 2.980 | 1,776,267 | -0.02(-0.51%) |
Sep 23, 2016 | 3.016 | 3.046 | 2.995 | 2.995 | 1,231,775 | -0.03(-1.01%) |
Sep 22, 2016 | 3.016 | 3.031 | 2.988 | 3.026 | 2,361,630 | +0.03(+1.02%) |
Sep 21, 2016 | 2.995 | 3.016 | 2.960 | 2.995 | 5,883,882 | +0.02(+0.69%) |
Sep 20, 2016 | 3.000 | 3.021 | 2.975 | 2.975 | 2,481,948 | -0.01(-0.34%) |
Sep 19, 2016 | 2.980 | 3.080 | 2.970 | 2.985 | 2,556,419 | -0.01(-0.17%) |
Sep 16, 2016 | 3.010 | 3.045 | 2.975 | 2.990 | 6,041,356 | -0.00(-0.17%) |
Sep 15, 2016 | 2.955 | 3.010 | 2.950 | 2.995 | 1,544,724 | +0.02(+0.84%) |
Sep 14, 2016 | 3.040 | 3.055 | 2.965 | 2.970 | 1,837,341 | -0.06(-1.97%) |
Sep 13, 2016 | 2.965 | 3.035 | 2.950 | 3.030 | 3,226,654 | +0.03(+1.16%) |
Sep 12, 2016 | 2.990 | 3.015 | 2.965 | 2.995 | 3,006,950 | -0.01(-0.33%) |
Sep 09, 2016 | 3.050 | 3.050 | 3.000 | 3.005 | 2,497,645 | -0.05(-1.79%) |
Sep 08, 2016 | 3.040 | 3.065 | 3.040 | 3.060 | 994,012 | +0.01(+0.49%) |
Sep 07, 2016 | 3.040 | 3.050 | 3.020 | 3.045 | 1,961,211 | -0.00(-0.16%) |
Sep 06, 2016 | 3.040 | 3.055 | 3.035 | 3.050 | 1,310,174 | +0.01(+0.49%) |
Sep 02, 2016 | 3.035 | 3.035 | 3.035 | 3.035 | 1,508,301 | -0.01(-0.33%) |