Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.315 | 3.324 | 3.288 | 3.306 | 89,613 | +0.01(+0.27%) |
Oct 28, 2016 | 3.302 | 3.329 | 3.293 | 3.297 | 69,429 | -0.01(-0.41%) |
Oct 27, 2016 | 3.315 | 3.374 | 3.279 | 3.311 | 367,552 | -0.02(-0.54%) |
Oct 26, 2016 | 3.329 | 3.338 | 3.311 | 3.329 | 141,068 | -0.02(-0.54%) |
Oct 25, 2016 | 3.342 | 3.378 | 3.342 | 3.347 | 181,533 | +0.00(+0.13%) |
Oct 24, 2016 | 3.329 | 3.381 | 3.302 | 3.342 | 306,940 | -0.05(-1.46%) |
Oct 21, 2016 | 3.265 | 3.419 | 3.265 | 3.392 | 678,297 | +0.11(+3.30%) |
Oct 20, 2016 | 3.297 | 3.316 | 3.250 | 3.284 | 203,959 | -0.01(-0.41%) |
Oct 19, 2016 | 3.302 | 3.338 | 3.288 | 3.297 | 88,101 | -0.01(-0.41%) |
Oct 18, 2016 | 3.315 | 3.331 | 3.297 | 3.311 | 117,587 | -0.01(-0.27%) |
Oct 17, 2016 | 3.306 | 3.347 | 3.297 | 3.320 | 99,927 | +0.00(+0.00%) |
Oct 14, 2016 | 3.347 | 3.347 | 3.285 | 3.320 | 132,727 | -0.01(-0.27%) |
Oct 13, 2016 | 3.320 | 3.342 | 3.301 | 3.329 | 157,896 | +0.02(+0.54%) |
Oct 12, 2016 | 3.333 | 3.369 | 3.302 | 3.311 | 196,297 | +0.00(+0.00%) |
Oct 11, 2016 | 3.342 | 3.342 | 3.293 | 3.311 | 137,791 | -0.02(-0.68%) |
Oct 10, 2016 | 3.315 | 3.351 | 3.290 | 3.333 | 147,385 | +0.02(+0.54%) |
Oct 07, 2016 | 3.279 | 3.342 | 3.247 | 3.315 | 320,928 | +0.06(+1.94%) |
Oct 06, 2016 | 3.234 | 3.279 | 3.180 | 3.252 | 219,304 | +0.03(+0.84%) |
Oct 05, 2016 | 3.315 | 3.315 | 3.216 | 3.225 | 633,983 | -0.07(-2.05%) |
Oct 04, 2016 | 3.320 | 3.320 | 3.279 | 3.293 | 325,056 | -0.01(-0.27%) |
Oct 03, 2016 | 3.306 | 3.353 | 3.293 | 3.302 | 250,115 | -0.05(-1.35%) |
Sep 30, 2016 | 3.419 | 3.419 | 3.279 | 3.347 | 1,117,034 | -0.09(-2.62%) |
Sep 29, 2016 | 3.464 | 3.464 | 3.410 | 3.437 | 76,597 | -0.02(-0.52%) |
Sep 28, 2016 | 3.396 | 3.464 | 3.396 | 3.455 | 166,071 | +0.03(+0.92%) |
Sep 27, 2016 | 3.360 | 3.428 | 3.360 | 3.423 | 176,256 | +0.06(+1.74%) |
Sep 26, 2016 | 3.383 | 3.441 | 3.365 | 3.365 | 208,535 | -0.07(-1.97%) |
Sep 23, 2016 | 3.392 | 3.446 | 3.387 | 3.432 | 243,626 | +0.00(+0.13%) |
Sep 22, 2016 | 3.383 | 3.455 | 3.383 | 3.428 | 158,814 | +0.03(+0.80%) |
Sep 21, 2016 | 3.396 | 3.419 | 3.329 | 3.401 | 223,995 | +0.01(+0.40%) |
Sep 20, 2016 | 3.405 | 3.423 | 3.369 | 3.387 | 82,601 | -0.00(-0.13%) |
Sep 19, 2016 | 3.338 | 3.414 | 3.338 | 3.392 | 189,027 | +0.06(+1.90%) |
Sep 16, 2016 | 3.383 | 3.383 | 3.329 | 3.329 | 477,015 | -0.06(-1.86%) |
Sep 15, 2016 | 3.428 | 3.428 | 3.369 | 3.392 | 92,538 | -0.03(-0.79%) |
Sep 14, 2016 | 3.329 | 3.441 | 3.329 | 3.419 | 271,725 | +0.10(+2.99%) |
Sep 13, 2016 | 3.432 | 3.437 | 3.315 | 3.320 | 220,958 | -0.11(-3.29%) |
Sep 12, 2016 | 3.401 | 3.450 | 3.365 | 3.432 | 240,169 | +0.03(+0.79%) |
Sep 09, 2016 | 3.559 | 3.559 | 3.405 | 3.405 | 403,822 | -0.16(-4.43%) |
Sep 08, 2016 | 3.577 | 3.590 | 3.563 | 3.563 | 181,223 | -0.01(-0.25%) |
Sep 07, 2016 | 3.595 | 3.604 | 3.554 | 3.572 | 324,482 | -0.02(-0.50%) |
Sep 06, 2016 | 3.532 | 3.604 | 3.518 | 3.590 | 352,147 | +0.08(+2.18%) |
Sep 02, 2016 | 3.482 | 3.514 | 3.514 | 3.514 | 225,924 | +0.03(+0.91%) |
Sep 01, 2016 | 3.541 | 3.541 | 3.480 | 3.482 | 157,963 | -0.03(-0.90%) |
Aug 31, 2016 | 3.500 | 3.545 | 3.491 | 3.514 | 362,847 | -0.00(-0.13%) |
Aug 30, 2016 | 3.496 | 3.545 | 3.496 | 3.518 | 300,426 | +0.04(+1.17%) |
Aug 29, 2016 | 3.500 | 3.559 | 3.473 | 3.477 | 192,621 | +0.01(+0.26%) |
Aug 26, 2016 | 3.491 | 3.518 | 3.455 | 3.468 | 203,629 | -0.01(-0.39%) |
Aug 25, 2016 | 3.437 | 3.505 | 3.430 | 3.482 | 200,481 | +0.05(+1.45%) |
Aug 24, 2016 | 3.405 | 3.473 | 3.383 | 3.432 | 338,731 | +0.03(+0.93%) |
Aug 23, 2016 | 3.419 | 3.423 | 3.383 | 3.401 | 297,473 | +0.01(+0.40%) |
Aug 22, 2016 | 3.297 | 3.397 | 3.279 | 3.387 | 425,436 | +0.09(+2.88%) |
Aug 19, 2016 | 3.297 | 3.297 | 3.275 | 3.293 | 123,968 | -0.01(-0.27%) |
Aug 18, 2016 | 3.302 | 3.302 | 3.279 | 3.302 | 320,808 | +0.02(+0.55%) |
Aug 17, 2016 | 3.306 | 3.306 | 3.265 | 3.284 | 111,703 | -0.00(-0.14%) |
Aug 16, 2016 | 3.297 | 3.299 | 3.275 | 3.288 | 119,813 | -0.02(-0.55%) |
Aug 15, 2016 | 3.270 | 3.306 | 3.225 | 3.306 | 494,775 | +0.09(+2.66%) |
Aug 12, 2016 | 3.220 | 3.242 | 3.212 | 3.220 | 495,834 | +0.01(+0.41%) |
Aug 11, 2016 | 3.238 | 3.238 | 3.198 | 3.207 | 215,303 | -0.01(-0.27%) |
Aug 10, 2016 | 3.251 | 3.256 | 3.212 | 3.216 | 212,277 | -0.01(-0.41%) |
Aug 09, 2016 | 3.256 | 3.256 | 3.198 | 3.229 | 287,147 | +0.01(+0.27%) |
Aug 08, 2016 | 3.220 | 3.256 | 3.198 | 3.220 | 263,765 | -0.02(-0.68%) |
Aug 05, 2016 | 3.265 | 3.265 | 3.225 | 3.242 | 313,961 | +0.02(+0.69%) |
Aug 04, 2016 | 3.198 | 3.220 | 3.190 | 3.220 | 186,156 | +0.02(+0.69%) |
Aug 03, 2016 | 3.159 | 3.198 | 3.150 | 3.198 | 150,617 | +0.02(+0.69%) |
Aug 02, 2016 | 3.172 | 3.176 | 3.145 | 3.176 | 121,586 | +0.01(+0.42%) |