Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.13%) | |
Dec 29, 2016 | 3.715 | 3.725 | 3.667 | 3.720 | 138,086 | -0.00(-0.13%) |
Dec 28, 2016 | 3.725 | 3.740 | 3.715 | 3.725 | 82,569 | +0.00(+0.13%) |
Dec 27, 2016 | 3.754 | 3.755 | 3.720 | 3.720 | 128,662 | -0.01(-0.39%) |
Dec 23, 2016 | 3.735 | 3.735 | 3.735 | 0 | -0.01(-0.39%) | |
Dec 22, 2016 | 3.769 | 3.769 | 3.749 | 3.749 | 78,431 | -0.00(-0.13%) |
Dec 21, 2016 | 3.754 | 3.764 | 3.744 | 3.754 | 90,881 | -0.00(-0.13%) |
Dec 20, 2016 | 3.764 | 3.769 | 3.744 | 3.759 | 74,084 | +0.01(+0.26%) |
Dec 19, 2016 | 3.749 | 3.759 | 3.742 | 3.749 | 145,465 | +0.01(+0.39%) |
Dec 16, 2016 | 3.759 | 3.778 | 3.735 | 3.735 | 82,047 | -0.01(-0.39%) |
Dec 15, 2016 | 3.749 | 3.774 | 3.744 | 3.749 | 100,941 | +0.00(+0.00%) |
Dec 14, 2016 | 3.764 | 3.778 | 3.735 | 3.749 | 60,909 | -0.02(-0.64%) |
Dec 13, 2016 | 3.774 | 3.778 | 3.755 | 3.774 | 106,276 | +0.02(+0.50%) |
Dec 12, 2016 | 3.750 | 3.765 | 3.750 | 3.755 | 112,789 | -0.00(-0.13%) |
Dec 09, 2016 | 3.745 | 3.764 | 3.745 | 3.759 | 83,862 | +0.01(+0.25%) |
Dec 08, 2016 | 3.736 | 3.763 | 3.736 | 3.750 | 77,983 | -0.01(-0.25%) |
Dec 07, 2016 | 3.731 | 3.764 | 3.726 | 3.759 | 77,143 | +0.03(+0.89%) |
Dec 06, 2016 | 3.759 | 3.770 | 3.726 | 3.726 | 81,379 | -0.05(-1.25%) |
Dec 05, 2016 | 3.726 | 3.802 | 3.726 | 3.774 | 67,413 | +0.06(+1.53%) |
Dec 02, 2016 | 3.693 | 3.731 | 3.688 | 3.717 | 38,458 | +0.01(+0.26%) |
Dec 01, 2016 | 3.736 | 3.736 | 3.703 | 3.707 | 45,574 | -0.02(-0.63%) |
Nov 30, 2016 | 3.726 | 3.737 | 3.721 | 3.731 | 26,512 | +0.01(+0.25%) |
Nov 29, 2016 | 3.721 | 3.736 | 3.721 | 3.721 | 46,746 | -0.01(-0.38%) |
Nov 28, 2016 | 3.745 | 3.764 | 3.736 | 3.736 | 59,925 | -0.04(-1.00%) |
Nov 25, 2016 | 3.731 | 3.788 | 3.731 | 3.774 | 36,371 | +0.03(+0.88%) |
Nov 23, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.731 | 3.759 | 3.721 | 3.750 | 77,084 | +0.03(+0.76%) |
Nov 21, 2016 | 3.698 | 3.750 | 3.698 | 3.721 | 86,600 | +0.02(+0.51%) |
Nov 18, 2016 | 3.717 | 3.717 | 3.698 | 3.703 | 34,609 | -0.00(-0.13%) |
Nov 17, 2016 | 3.693 | 3.731 | 3.684 | 3.707 | 43,316 | +0.02(+0.64%) |
Nov 16, 2016 | 3.669 | 3.698 | 3.669 | 3.684 | 73,939 | -0.00(-0.13%) |
Nov 15, 2016 | 3.674 | 3.707 | 3.665 | 3.688 | 45,263 | +0.01(+0.39%) |
Nov 14, 2016 | 3.688 | 3.693 | 3.660 | 3.674 | 26,926 | -0.01(-0.26%) |
Nov 11, 2016 | 3.669 | 3.681 | 3.660 | 3.684 | 32,465 | -0.01(-0.26%) |
Nov 10, 2016 | 3.665 | 3.698 | 3.641 | 3.693 | 142,861 | +0.06(+1.56%) |
Nov 09, 2016 | 3.589 | 3.651 | 3.566 | 3.636 | 100,027 | +0.01(+0.39%) |
Nov 08, 2016 | 3.622 | 3.636 | 3.599 | 3.622 | 68,439 | +0.01(+0.29%) |
Nov 07, 2016 | 3.608 | 3.612 | 3.594 | 3.612 | 32,169 | +0.05(+1.30%) |
Nov 04, 2016 | 3.561 | 3.575 | 3.551 | 3.565 | 77,304 | +0.00(+0.00%) |
Nov 03, 2016 | 3.580 | 3.599 | 3.561 | 3.565 | 108,727 | -0.00(-0.13%) |
Nov 02, 2016 | 3.589 | 3.608 | 3.570 | 3.570 | 193,253 | -0.04(-1.05%) |
Nov 01, 2016 | 3.655 | 3.655 | 3.594 | 3.608 | 37,003 | -0.03(-0.91%) |
Oct 31, 2016 | 3.669 | 3.669 | 3.641 | 3.641 | 65,134 | -0.04(-1.16%) |
Oct 28, 2016 | 3.665 | 3.721 | 3.665 | 3.684 | 102,983 | -0.00(-0.13%) |
Oct 27, 2016 | 3.669 | 3.688 | 3.665 | 3.688 | 67,445 | +0.03(+0.92%) |
Oct 26, 2016 | 3.660 | 3.665 | 3.636 | 3.655 | 38,042 | -0.01(-0.40%) |
Oct 25, 2016 | 3.679 | 3.693 | 3.669 | 3.670 | 58,624 | -0.01(-0.38%) |
Oct 24, 2016 | 3.684 | 3.684 | 3.665 | 3.684 | 51,976 | +0.03(+0.78%) |
Oct 21, 2016 | 3.655 | 3.665 | 3.651 | 3.655 | 58,007 | +0.01(+0.26%) |
Oct 20, 2016 | 3.660 | 3.665 | 3.632 | 3.646 | 80,700 | -0.02(-0.52%) |
Oct 19, 2016 | 3.646 | 3.665 | 3.636 | 3.665 | 51,823 | +0.02(+0.45%) |
Oct 18, 2016 | 3.646 | 3.660 | 3.641 | 3.648 | 58,755 | +0.02(+0.59%) |
Oct 17, 2016 | 3.655 | 3.660 | 3.584 | 3.627 | 328,988 | -0.01(-0.39%) |
Oct 14, 2016 | 3.655 | 3.671 | 3.641 | 3.641 | 89,225 | +0.00(+0.00%) |
Oct 13, 2016 | 3.636 | 3.665 | 3.613 | 3.641 | 59,335 | -0.00(-0.13%) |
Oct 12, 2016 | 3.665 | 3.674 | 3.646 | 3.646 | 59,333 | -0.01(-0.39%) |
Oct 11, 2016 | 3.698 | 3.699 | 3.651 | 3.660 | 53,223 | -0.05(-1.40%) |
Oct 10, 2016 | 3.688 | 3.721 | 3.688 | 3.712 | 51,483 | +0.02(+0.51%) |
Oct 07, 2016 | 3.707 | 3.707 | 3.676 | 3.693 | 63,674 | +0.00(+0.00%) |
Oct 06, 2016 | 3.684 | 3.707 | 3.679 | 3.693 | 148,450 | +0.00(+0.00%) |
Oct 05, 2016 | 3.674 | 3.698 | 3.674 | 3.693 | 63,505 | +0.01(+0.39%) |
Oct 04, 2016 | 3.674 | 3.688 | 3.651 | 3.679 | 112,764 | -0.01(-0.26%) |