Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.510 | 3.510 | 3.376 | 3.424 | 64,222 | -0.08(-2.20%) |
Oct 28, 2016 | 3.472 | 3.510 | 3.472 | 3.501 | 47,716 | +0.02(+0.55%) |
Oct 27, 2016 | 3.491 | 3.501 | 3.462 | 3.481 | 32,422 | +0.01(+0.28%) |
Oct 26, 2016 | 3.347 | 3.501 | 3.347 | 3.472 | 34,150 | +0.09(+2.56%) |
Oct 25, 2016 | 3.472 | 3.515 | 3.366 | 3.385 | 96,429 | -0.12(-3.30%) |
Oct 24, 2016 | 3.443 | 3.510 | 3.414 | 3.501 | 34,469 | +0.04(+1.11%) |
Oct 21, 2016 | 3.424 | 3.462 | 3.376 | 3.462 | 23,173 | -0.01(-0.28%) |
Oct 20, 2016 | 3.404 | 3.501 | 3.404 | 3.472 | 23,538 | +0.06(+1.69%) |
Oct 19, 2016 | 3.491 | 3.529 | 3.404 | 3.414 | 48,229 | -0.09(-2.47%) |
Oct 18, 2016 | 3.510 | 3.549 | 3.486 | 3.501 | 50,418 | +0.00(+0.00%) |
Oct 17, 2016 | 3.472 | 3.501 | 3.453 | 3.501 | 27,195 | +0.00(+0.00%) |
Oct 14, 2016 | 3.481 | 3.529 | 3.472 | 3.501 | 48,205 | +0.03(+0.83%) |
Oct 13, 2016 | 3.366 | 3.529 | 3.347 | 3.472 | 120,363 | +0.09(+2.56%) |
Oct 12, 2016 | 3.433 | 3.443 | 3.366 | 3.385 | 49,768 | -0.06(-1.68%) |
Oct 11, 2016 | 3.520 | 3.520 | 3.443 | 3.443 | 45,055 | -0.07(-1.92%) |
Oct 10, 2016 | 3.481 | 3.510 | 3.481 | 3.510 | 16,171 | +0.01(+0.27%) |
Oct 07, 2016 | 3.462 | 3.529 | 3.462 | 3.501 | 19,380 | +0.00(+0.00%) |
Oct 06, 2016 | 3.395 | 3.520 | 3.366 | 3.501 | 37,043 | +0.10(+2.82%) |
Oct 05, 2016 | 3.443 | 3.558 | 3.318 | 3.404 | 183,874 | -0.01(-0.28%) |
Oct 04, 2016 | 3.433 | 3.462 | 3.328 | 3.414 | 60,738 | -0.02(-0.56%) |
Oct 03, 2016 | 3.404 | 3.481 | 3.404 | 3.433 | 31,692 | +0.00(+0.00%) |
Sep 30, 2016 | 3.318 | 3.472 | 3.318 | 3.433 | 99,632 | +0.14(+4.39%) |
Sep 29, 2016 | 3.318 | 3.415 | 3.279 | 3.289 | 65,107 | -0.06(-1.72%) |
Sep 28, 2016 | 3.337 | 3.433 | 3.289 | 3.347 | 86,347 | -0.02(-0.57%) |
Sep 27, 2016 | 3.289 | 3.376 | 3.289 | 3.366 | 55,810 | +0.08(+2.34%) |
Sep 26, 2016 | 3.385 | 3.395 | 3.270 | 3.289 | 43,669 | -0.08(-2.29%) |
Sep 23, 2016 | 3.453 | 3.453 | 3.356 | 3.366 | 28,796 | -0.05(-1.41%) |
Sep 22, 2016 | 3.472 | 3.472 | 3.404 | 3.414 | 60,212 | +0.01(+0.28%) |
Sep 21, 2016 | 3.270 | 3.472 | 3.270 | 3.404 | 66,703 | +0.08(+2.31%) |
Sep 20, 2016 | 3.347 | 3.366 | 3.299 | 3.328 | 21,811 | +0.00(+0.00%) |
Sep 19, 2016 | 3.347 | 3.424 | 3.308 | 3.328 | 44,359 | -0.06(-1.70%) |
Sep 16, 2016 | 3.222 | 3.414 | 3.183 | 3.385 | 142,549 | +0.13(+4.14%) |
Sep 15, 2016 | 3.231 | 3.270 | 3.164 | 3.251 | 40,860 | +0.07(+2.11%) |
Sep 14, 2016 | 3.135 | 3.231 | 3.135 | 3.183 | 33,311 | +0.03(+0.91%) |
Sep 13, 2016 | 3.241 | 3.288 | 3.154 | 3.154 | 70,536 | -0.09(-2.67%) |
Sep 12, 2016 | 3.193 | 3.289 | 3.126 | 3.241 | 65,868 | +0.03(+0.90%) |
Sep 09, 2016 | 3.289 | 3.289 | 3.193 | 3.212 | 44,650 | -0.08(-2.34%) |
Sep 08, 2016 | 3.212 | 3.308 | 3.212 | 3.289 | 45,674 | +0.07(+2.09%) |
Sep 07, 2016 | 3.241 | 3.260 | 3.193 | 3.222 | 86,757 | -0.02(-0.59%) |
Sep 06, 2016 | 3.347 | 3.347 | 3.222 | 3.241 | 66,964 | -0.07(-2.03%) |
Sep 02, 2016 | 3.270 | 3.308 | 3.308 | 3.308 | 32,338 | +0.05(+1.47%) |
Sep 01, 2016 | 3.262 | 3.279 | 3.203 | 3.260 | 71,937 | -0.02(-0.59%) |
Aug 31, 2016 | 3.279 | 3.289 | 3.193 | 3.279 | 74,784 | +0.00(+0.00%) |
Aug 30, 2016 | 3.260 | 3.318 | 3.235 | 3.279 | 98,809 | +0.04(+1.19%) |
Aug 29, 2016 | 3.222 | 3.270 | 3.116 | 3.241 | 127,702 | +0.00(+0.00%) |
Aug 26, 2016 | 3.187 | 3.260 | 3.116 | 3.241 | 76,346 | +0.01(+0.30%) |
Aug 25, 2016 | 3.193 | 3.279 | 3.193 | 3.231 | 78,648 | -0.02(-0.59%) |
Aug 24, 2016 | 3.164 | 3.251 | 3.127 | 3.251 | 97,472 | +0.02(+0.60%) |
Aug 23, 2016 | 3.279 | 3.279 | 3.212 | 3.231 | 69,617 | -0.04(-1.18%) |
Aug 22, 2016 | 3.251 | 3.318 | 3.222 | 3.270 | 91,097 | +0.04(+1.19%) |
Aug 19, 2016 | 3.279 | 3.299 | 3.203 | 3.231 | 93,824 | -0.03(-0.88%) |
Aug 18, 2016 | 3.183 | 3.270 | 3.174 | 3.260 | 88,635 | +0.03(+0.89%) |
Aug 17, 2016 | 3.260 | 3.260 | 3.203 | 3.231 | 127,468 | -0.03(-0.88%) |
Aug 16, 2016 | 3.270 | 3.318 | 3.251 | 3.260 | 137,958 | +0.00(+0.00%) |
Aug 15, 2016 | 3.193 | 3.289 | 3.193 | 3.260 | 116,339 | +0.08(+2.42%) |
Aug 12, 2016 | 3.203 | 3.203 | 3.126 | 3.183 | 113,594 | +0.00(+0.00%) |
Aug 11, 2016 | 3.241 | 3.241 | 3.135 | 3.183 | 120,551 | -0.07(-2.07%) |
Aug 10, 2016 | 3.308 | 3.308 | 3.231 | 3.251 | 82,997 | -0.03(-0.88%) |
Aug 09, 2016 | 3.308 | 3.318 | 3.251 | 3.279 | 81,879 | +0.00(+0.00%) |
Aug 08, 2016 | 3.212 | 3.318 | 3.183 | 3.279 | 77,487 | +0.04(+1.19%) |
Aug 05, 2016 | 3.299 | 3.347 | 3.231 | 3.241 | 98,745 | -0.02(-0.59%) |
Aug 04, 2016 | 3.260 | 3.270 | 3.231 | 3.260 | 57,260 | +0.04(+1.19%) |
Aug 03, 2016 | 3.279 | 3.356 | 3.222 | 3.222 | 124,512 | -0.10(-2.90%) |
Aug 02, 2016 | 3.318 | 3.366 | 3.279 | 3.318 | 80,709 | +0.00(+0.00%) |