Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.718 | 3.718 | 3.718 | 0 | +0.00(+0.13%) | |
Dec 29, 2016 | 3.708 | 3.718 | 3.660 | 3.713 | 138,369 | -0.00(-0.13%) |
Dec 28, 2016 | 3.718 | 3.732 | 3.708 | 3.718 | 82,738 | +0.00(+0.13%) |
Dec 27, 2016 | 3.747 | 3.747 | 3.713 | 3.713 | 128,926 | -0.01(-0.39%) |
Dec 23, 2016 | 3.727 | 3.727 | 3.727 | 0 | -0.01(-0.39%) | |
Dec 22, 2016 | 3.761 | 3.761 | 3.742 | 3.742 | 78,592 | -0.00(-0.13%) |
Dec 21, 2016 | 3.747 | 3.756 | 3.737 | 3.747 | 91,067 | -0.00(-0.13%) |
Dec 20, 2016 | 3.756 | 3.761 | 3.737 | 3.751 | 74,236 | +0.01(+0.26%) |
Dec 19, 2016 | 3.742 | 3.751 | 3.734 | 3.742 | 145,763 | +0.01(+0.39%) |
Dec 16, 2016 | 3.751 | 3.771 | 3.727 | 3.727 | 82,214 | -0.01(-0.39%) |
Dec 15, 2016 | 3.742 | 3.766 | 3.737 | 3.742 | 101,148 | +0.00(+0.00%) |
Dec 14, 2016 | 3.756 | 3.771 | 3.727 | 3.742 | 61,034 | -0.02(-0.64%) |
Dec 13, 2016 | 3.766 | 3.771 | 3.747 | 3.766 | 106,493 | +0.02(+0.50%) |
Dec 12, 2016 | 3.742 | 3.757 | 3.742 | 3.747 | 113,020 | -0.00(-0.13%) |
Dec 09, 2016 | 3.737 | 3.756 | 3.737 | 3.752 | 84,033 | +0.01(+0.25%) |
Dec 08, 2016 | 3.728 | 3.755 | 3.728 | 3.742 | 78,142 | -0.01(-0.25%) |
Dec 07, 2016 | 3.723 | 3.756 | 3.719 | 3.752 | 77,301 | +0.03(+0.89%) |
Dec 06, 2016 | 3.752 | 3.763 | 3.719 | 3.719 | 81,545 | -0.05(-1.25%) |
Dec 05, 2016 | 3.719 | 3.794 | 3.719 | 3.766 | 67,551 | +0.06(+1.53%) |
Dec 02, 2016 | 3.686 | 3.723 | 3.681 | 3.709 | 38,537 | +0.01(+0.26%) |
Dec 01, 2016 | 3.728 | 3.728 | 3.695 | 3.700 | 45,668 | -0.02(-0.63%) |
Nov 30, 2016 | 3.719 | 3.729 | 3.714 | 3.723 | 26,566 | +0.01(+0.25%) |
Nov 29, 2016 | 3.714 | 3.729 | 3.714 | 3.714 | 46,841 | -0.01(-0.38%) |
Nov 28, 2016 | 3.737 | 3.756 | 3.728 | 3.728 | 60,048 | -0.04(-1.00%) |
Nov 25, 2016 | 3.723 | 3.780 | 3.723 | 3.766 | 36,445 | +0.03(+0.89%) |
Nov 23, 2016 | 3.733 | 3.733 | 3.733 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.723 | 3.752 | 3.714 | 3.742 | 77,242 | +0.03(+0.76%) |
Nov 21, 2016 | 3.690 | 3.742 | 3.690 | 3.714 | 86,777 | +0.02(+0.51%) |
Nov 18, 2016 | 3.709 | 3.709 | 3.690 | 3.695 | 34,680 | -0.00(-0.13%) |
Nov 17, 2016 | 3.686 | 3.723 | 3.676 | 3.700 | 43,404 | +0.02(+0.64%) |
Nov 16, 2016 | 3.662 | 3.690 | 3.662 | 3.676 | 74,091 | -0.00(-0.13%) |
Nov 15, 2016 | 3.667 | 3.700 | 3.657 | 3.681 | 45,356 | +0.01(+0.39%) |
Nov 14, 2016 | 3.681 | 3.686 | 3.653 | 3.667 | 26,982 | -0.01(-0.26%) |
Nov 11, 2016 | 3.662 | 3.673 | 3.653 | 3.676 | 32,531 | -0.01(-0.26%) |
Nov 10, 2016 | 3.657 | 3.690 | 3.634 | 3.686 | 143,153 | +0.06(+1.56%) |
Nov 09, 2016 | 3.582 | 3.643 | 3.559 | 3.629 | 100,231 | +0.01(+0.39%) |
Nov 08, 2016 | 3.615 | 3.629 | 3.591 | 3.615 | 68,579 | +0.01(+0.29%) |
Nov 07, 2016 | 3.601 | 3.605 | 3.586 | 3.604 | 32,235 | +0.05(+1.30%) |
Nov 04, 2016 | 3.553 | 3.568 | 3.544 | 3.558 | 77,462 | +0.00(+0.00%) |
Nov 03, 2016 | 3.572 | 3.591 | 3.553 | 3.558 | 108,949 | -0.00(-0.13%) |
Nov 02, 2016 | 3.582 | 3.601 | 3.563 | 3.563 | 193,648 | -0.04(-1.05%) |
Nov 01, 2016 | 3.648 | 3.648 | 3.586 | 3.601 | 37,079 | -0.03(-0.91%) |
Oct 31, 2016 | 3.662 | 3.662 | 3.634 | 3.634 | 65,267 | -0.04(-1.16%) |
Oct 28, 2016 | 3.657 | 3.714 | 3.657 | 3.676 | 103,194 | -0.00(-0.13%) |
Oct 27, 2016 | 3.662 | 3.681 | 3.657 | 3.681 | 67,583 | +0.03(+0.92%) |
Oct 26, 2016 | 3.653 | 3.657 | 3.629 | 3.647 | 38,119 | -0.01(-0.40%) |
Oct 25, 2016 | 3.671 | 3.686 | 3.662 | 3.662 | 58,744 | -0.01(-0.38%) |
Oct 24, 2016 | 3.676 | 3.676 | 3.657 | 3.676 | 52,082 | +0.03(+0.78%) |
Oct 21, 2016 | 3.648 | 3.657 | 3.643 | 3.648 | 58,126 | +0.01(+0.26%) |
Oct 20, 2016 | 3.653 | 3.657 | 3.624 | 3.638 | 80,865 | -0.02(-0.52%) |
Oct 19, 2016 | 3.638 | 3.657 | 3.629 | 3.657 | 51,929 | +0.02(+0.45%) |
Oct 18, 2016 | 3.638 | 3.653 | 3.634 | 3.641 | 58,876 | +0.02(+0.59%) |
Oct 17, 2016 | 3.648 | 3.653 | 3.577 | 3.620 | 329,661 | -0.01(-0.39%) |
Oct 14, 2016 | 3.648 | 3.664 | 3.634 | 3.634 | 89,407 | +0.00(+0.00%) |
Oct 13, 2016 | 3.629 | 3.657 | 3.605 | 3.634 | 59,456 | -0.00(-0.13%) |
Oct 12, 2016 | 3.657 | 3.667 | 3.638 | 3.638 | 59,454 | -0.01(-0.39%) |
Oct 11, 2016 | 3.690 | 3.692 | 3.643 | 3.653 | 53,332 | -0.05(-1.40%) |
Oct 10, 2016 | 3.681 | 3.714 | 3.681 | 3.704 | 51,588 | +0.02(+0.51%) |
Oct 07, 2016 | 3.700 | 3.700 | 3.668 | 3.686 | 63,805 | +0.00(+0.00%) |
Oct 06, 2016 | 3.676 | 3.700 | 3.671 | 3.686 | 148,754 | +0.00(+0.00%) |
Oct 05, 2016 | 3.667 | 3.690 | 3.667 | 3.686 | 63,635 | +0.01(+0.39%) |
Oct 04, 2016 | 3.667 | 3.681 | 3.643 | 3.671 | 112,995 | -0.01(-0.26%) |