Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.321 | 3.330 | 3.294 | 3.312 | 89,450 | +0.01(+0.27%) |
Oct 28, 2016 | 3.308 | 3.335 | 3.299 | 3.303 | 69,302 | -0.01(-0.41%) |
Oct 27, 2016 | 3.321 | 3.380 | 3.285 | 3.317 | 366,881 | -0.02(-0.54%) |
Oct 26, 2016 | 3.335 | 3.344 | 3.317 | 3.335 | 140,811 | -0.02(-0.54%) |
Oct 25, 2016 | 3.348 | 3.384 | 3.348 | 3.353 | 181,202 | +0.00(+0.13%) |
Oct 24, 2016 | 3.335 | 3.387 | 3.308 | 3.348 | 306,380 | -0.05(-1.46%) |
Oct 21, 2016 | 3.271 | 3.425 | 3.271 | 3.398 | 677,060 | +0.11(+3.30%) |
Oct 20, 2016 | 3.303 | 3.322 | 3.256 | 3.290 | 203,587 | -0.01(-0.41%) |
Oct 19, 2016 | 3.308 | 3.344 | 3.294 | 3.303 | 87,941 | -0.01(-0.41%) |
Oct 18, 2016 | 3.321 | 3.337 | 3.303 | 3.317 | 117,372 | -0.01(-0.27%) |
Oct 17, 2016 | 3.312 | 3.353 | 3.303 | 3.326 | 99,745 | +0.00(+0.00%) |
Oct 14, 2016 | 3.353 | 3.353 | 3.291 | 3.326 | 132,485 | -0.01(-0.27%) |
Oct 13, 2016 | 3.326 | 3.348 | 3.307 | 3.335 | 157,608 | +0.02(+0.54%) |
Oct 12, 2016 | 3.339 | 3.375 | 3.308 | 3.317 | 195,939 | +0.00(+0.00%) |
Oct 11, 2016 | 3.348 | 3.348 | 3.299 | 3.317 | 137,540 | -0.02(-0.68%) |
Oct 10, 2016 | 3.321 | 3.357 | 3.296 | 3.339 | 147,116 | +0.02(+0.54%) |
Oct 07, 2016 | 3.285 | 3.348 | 3.253 | 3.321 | 320,343 | +0.06(+1.94%) |
Oct 06, 2016 | 3.240 | 3.285 | 3.186 | 3.258 | 218,904 | +0.03(+0.84%) |
Oct 05, 2016 | 3.321 | 3.321 | 3.222 | 3.231 | 632,827 | -0.07(-2.05%) |
Oct 04, 2016 | 3.326 | 3.326 | 3.285 | 3.299 | 324,463 | -0.01(-0.27%) |
Oct 03, 2016 | 3.312 | 3.360 | 3.299 | 3.308 | 249,659 | -0.05(-1.35%) |
Sep 30, 2016 | 3.425 | 3.425 | 3.285 | 3.353 | 1,114,997 | -0.09(-2.62%) |
Sep 29, 2016 | 3.470 | 3.470 | 3.416 | 3.443 | 76,457 | -0.02(-0.52%) |
Sep 28, 2016 | 3.402 | 3.470 | 3.402 | 3.461 | 165,768 | +0.03(+0.92%) |
Sep 27, 2016 | 3.366 | 3.434 | 3.366 | 3.430 | 175,935 | +0.06(+1.74%) |
Sep 26, 2016 | 3.389 | 3.448 | 3.371 | 3.371 | 208,155 | -0.07(-1.97%) |
Sep 23, 2016 | 3.398 | 3.452 | 3.393 | 3.439 | 243,181 | +0.00(+0.13%) |
Sep 22, 2016 | 3.389 | 3.461 | 3.389 | 3.434 | 158,525 | +0.03(+0.80%) |
Sep 21, 2016 | 3.402 | 3.425 | 3.335 | 3.407 | 223,587 | +0.01(+0.40%) |
Sep 20, 2016 | 3.412 | 3.430 | 3.375 | 3.393 | 82,450 | -0.00(-0.13%) |
Sep 19, 2016 | 3.344 | 3.421 | 3.344 | 3.398 | 188,682 | +0.06(+1.90%) |
Sep 16, 2016 | 3.389 | 3.389 | 3.335 | 3.335 | 476,146 | -0.06(-1.86%) |
Sep 15, 2016 | 3.434 | 3.434 | 3.375 | 3.398 | 92,369 | -0.03(-0.79%) |
Sep 14, 2016 | 3.335 | 3.448 | 3.335 | 3.425 | 271,230 | +0.10(+2.99%) |
Sep 13, 2016 | 3.439 | 3.443 | 3.321 | 3.326 | 220,555 | -0.11(-3.29%) |
Sep 12, 2016 | 3.407 | 3.457 | 3.371 | 3.439 | 239,731 | +0.03(+0.79%) |
Sep 09, 2016 | 3.565 | 3.565 | 3.412 | 3.412 | 403,085 | -0.16(-4.43%) |
Sep 08, 2016 | 3.583 | 3.597 | 3.570 | 3.570 | 180,892 | -0.01(-0.25%) |
Sep 07, 2016 | 3.601 | 3.610 | 3.561 | 3.579 | 323,890 | -0.02(-0.50%) |
Sep 06, 2016 | 3.538 | 3.610 | 3.525 | 3.597 | 351,505 | +0.08(+2.18%) |
Sep 02, 2016 | 3.488 | 3.520 | 3.520 | 3.520 | 225,512 | +0.03(+0.91%) |
Sep 01, 2016 | 3.547 | 3.547 | 3.486 | 3.488 | 157,675 | -0.03(-0.90%) |
Aug 31, 2016 | 3.506 | 3.552 | 3.497 | 3.520 | 362,185 | -0.00(-0.13%) |
Aug 30, 2016 | 3.502 | 3.552 | 3.502 | 3.525 | 299,878 | +0.04(+1.17%) |
Aug 29, 2016 | 3.506 | 3.565 | 3.479 | 3.484 | 192,270 | +0.01(+0.26%) |
Aug 26, 2016 | 3.497 | 3.525 | 3.461 | 3.475 | 203,257 | -0.01(-0.39%) |
Aug 25, 2016 | 3.443 | 3.511 | 3.436 | 3.488 | 200,115 | +0.05(+1.45%) |
Aug 24, 2016 | 3.412 | 3.479 | 3.389 | 3.439 | 338,114 | +0.03(+0.93%) |
Aug 23, 2016 | 3.425 | 3.430 | 3.389 | 3.407 | 296,930 | +0.01(+0.40%) |
Aug 22, 2016 | 3.303 | 3.403 | 3.285 | 3.393 | 424,661 | +0.09(+2.88%) |
Aug 19, 2016 | 3.303 | 3.303 | 3.281 | 3.299 | 123,742 | -0.01(-0.27%) |
Aug 18, 2016 | 3.308 | 3.308 | 3.285 | 3.308 | 320,223 | +0.02(+0.55%) |
Aug 17, 2016 | 3.312 | 3.312 | 3.271 | 3.290 | 111,499 | -0.00(-0.14%) |
Aug 16, 2016 | 3.303 | 3.305 | 3.280 | 3.294 | 119,594 | -0.02(-0.55%) |
Aug 15, 2016 | 3.276 | 3.312 | 3.231 | 3.312 | 493,872 | +0.09(+2.66%) |
Aug 12, 2016 | 3.226 | 3.248 | 3.217 | 3.226 | 494,930 | +0.01(+0.41%) |
Aug 11, 2016 | 3.244 | 3.244 | 3.204 | 3.213 | 214,910 | -0.01(-0.27%) |
Aug 10, 2016 | 3.257 | 3.262 | 3.217 | 3.222 | 211,890 | -0.01(-0.41%) |
Aug 09, 2016 | 3.262 | 3.262 | 3.204 | 3.235 | 286,623 | +0.01(+0.27%) |
Aug 08, 2016 | 3.226 | 3.262 | 3.204 | 3.226 | 263,284 | -0.02(-0.68%) |
Aug 05, 2016 | 3.270 | 3.270 | 3.231 | 3.248 | 313,389 | +0.02(+0.69%) |
Aug 04, 2016 | 3.204 | 3.226 | 3.195 | 3.226 | 185,817 | +0.02(+0.69%) |
Aug 03, 2016 | 3.164 | 3.204 | 3.156 | 3.204 | 150,343 | +0.02(+0.69%) |
Aug 02, 2016 | 3.178 | 3.182 | 3.151 | 3.182 | 121,365 | +0.01(+0.42%) |