Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.220 | 3.295 | 3.220 | 3.281 | 440,001 | +0.03(+0.84%) |
Nov 29, 2016 | 3.247 | 3.267 | 3.226 | 3.254 | 184,974 | -0.01(-0.21%) |
Nov 28, 2016 | 3.288 | 3.288 | 3.247 | 3.261 | 100,267 | -0.01(-0.21%) |
Nov 25, 2016 | 3.274 | 3.288 | 3.267 | 3.267 | 23,004 | -0.01(-0.21%) |
Nov 23, 2016 | 3.274 | 3.274 | 3.274 | 0 | -0.03(-1.03%) | |
Nov 22, 2016 | 3.274 | 3.308 | 3.274 | 3.308 | 81,755 | +0.03(+1.04%) |
Nov 21, 2016 | 3.247 | 3.288 | 3.247 | 3.274 | 111,340 | +0.01(+0.42%) |
Nov 18, 2016 | 3.281 | 3.281 | 3.233 | 3.261 | 101,003 | -0.02(-0.60%) |
Nov 17, 2016 | 3.295 | 3.301 | 3.267 | 3.280 | 88,679 | -0.03(-1.05%) |
Nov 16, 2016 | 3.342 | 3.375 | 3.315 | 3.315 | 134,933 | -0.03(-0.82%) |
Nov 15, 2016 | 3.329 | 3.377 | 3.329 | 3.342 | 125,731 | -0.00(-0.12%) |
Nov 14, 2016 | 3.387 | 3.387 | 3.313 | 3.346 | 223,891 | -0.07(-1.99%) |
Nov 11, 2016 | 3.401 | 3.435 | 3.394 | 3.414 | 165,918 | +0.01(+0.20%) |
Nov 10, 2016 | 3.435 | 3.448 | 3.394 | 3.408 | 179,871 | -0.07(-1.95%) |
Nov 09, 2016 | 3.455 | 3.496 | 3.448 | 3.475 | 217,774 | -0.01(-0.39%) |
Nov 08, 2016 | 3.482 | 3.489 | 3.469 | 3.489 | 71,017 | +0.01(+0.23%) |
Nov 07, 2016 | 3.489 | 3.492 | 3.455 | 3.481 | 48,332 | -0.00(-0.04%) |
Nov 04, 2016 | 3.482 | 3.482 | 3.469 | 3.482 | 42,063 | +0.00(+0.00%) |
Nov 03, 2016 | 3.475 | 3.482 | 3.455 | 3.482 | 44,359 | +0.01(+0.20%) |
Nov 02, 2016 | 3.442 | 3.475 | 3.428 | 3.475 | 54,245 | +0.03(+0.79%) |
Nov 01, 2016 | 3.455 | 3.455 | 3.410 | 3.448 | 70,815 | +0.01(+0.40%) |
Oct 31, 2016 | 3.380 | 3.455 | 3.380 | 3.435 | 174,735 | +0.03(+0.80%) |
Oct 28, 2016 | 3.428 | 3.468 | 3.380 | 3.408 | 120,481 | -0.01(-0.40%) |
Oct 27, 2016 | 3.448 | 3.462 | 3.421 | 3.421 | 77,546 | -0.05(-1.37%) |
Oct 26, 2016 | 3.469 | 3.469 | 3.455 | 3.469 | 84,705 | +0.01(+0.20%) |
Oct 25, 2016 | 3.475 | 3.482 | 3.462 | 3.462 | 113,709 | -0.01(-0.40%) |
Oct 24, 2016 | 3.489 | 3.493 | 3.469 | 3.476 | 71,200 | +0.00(+0.01%) |
Oct 21, 2016 | 3.475 | 3.509 | 3.475 | 3.475 | 68,890 | +0.01(+0.39%) |
Oct 20, 2016 | 3.475 | 3.516 | 3.462 | 3.462 | 83,149 | -0.01(-0.20%) |
Oct 19, 2016 | 3.448 | 3.489 | 3.442 | 3.469 | 65,639 | +0.04(+1.19%) |
Oct 18, 2016 | 3.414 | 3.469 | 3.414 | 3.428 | 90,463 | -0.00(-0.11%) |
Oct 17, 2016 | 3.459 | 3.494 | 3.411 | 3.432 | 154,525 | -0.03(-0.97%) |
Oct 14, 2016 | 3.506 | 3.533 | 3.465 | 3.465 | 125,611 | -0.07(-1.91%) |
Oct 13, 2016 | 3.574 | 3.574 | 3.513 | 3.533 | 68,827 | -0.03(-0.95%) |
Oct 12, 2016 | 3.621 | 3.621 | 3.567 | 3.567 | 75,737 | -0.06(-1.68%) |
Oct 11, 2016 | 3.607 | 3.628 | 3.601 | 3.628 | 40,187 | +0.01(+0.26%) |
Oct 10, 2016 | 3.601 | 3.648 | 3.587 | 3.618 | 116,710 | +0.02(+0.68%) |
Oct 07, 2016 | 3.607 | 3.621 | 3.580 | 3.594 | 61,538 | -0.01(-0.19%) |
Oct 06, 2016 | 3.580 | 3.601 | 3.560 | 3.601 | 56,099 | +0.02(+0.57%) |
Oct 05, 2016 | 3.594 | 3.594 | 3.553 | 3.580 | 108,680 | +0.01(+0.19%) |
Oct 04, 2016 | 3.614 | 3.614 | 3.560 | 3.574 | 59,531 | -0.04(-1.12%) |
Oct 03, 2016 | 3.628 | 3.641 | 3.601 | 3.614 | 57,352 | -0.01(-0.19%) |
Sep 30, 2016 | 3.661 | 3.668 | 3.621 | 3.621 | 122,758 | -0.02(-0.56%) |
Sep 29, 2016 | 3.675 | 3.675 | 3.628 | 3.641 | 49,377 | -0.03(-0.74%) |
Sep 28, 2016 | 3.661 | 3.682 | 3.641 | 3.668 | 100,320 | +0.01(+0.18%) |
Sep 27, 2016 | 3.655 | 3.661 | 3.647 | 3.661 | 45,379 | +0.01(+0.37%) |
Sep 26, 2016 | 3.641 | 3.655 | 3.641 | 3.648 | 42,991 | +0.00(+0.00%) |
Sep 23, 2016 | 3.634 | 3.655 | 3.628 | 3.648 | 49,205 | +0.01(+0.37%) |
Sep 22, 2016 | 3.628 | 3.655 | 3.624 | 3.634 | 89,904 | +0.03(+0.94%) |
Sep 21, 2016 | 3.601 | 3.621 | 3.594 | 3.601 | 48,180 | +0.01(+0.19%) |
Sep 20, 2016 | 3.607 | 3.625 | 3.587 | 3.594 | 83,685 | -0.02(-0.66%) |
Sep 19, 2016 | 3.625 | 3.626 | 3.604 | 3.618 | 33,017 | +0.01(+0.38%) |
Sep 16, 2016 | 3.638 | 3.638 | 3.591 | 3.604 | 47,356 | -0.03(-0.92%) |
Sep 15, 2016 | 3.618 | 3.645 | 3.598 | 3.638 | 137,226 | +0.02(+0.56%) |
Sep 14, 2016 | 3.584 | 3.618 | 3.564 | 3.618 | 133,948 | +0.03(+0.94%) |
Sep 13, 2016 | 3.591 | 3.591 | 3.544 | 3.584 | 116,580 | +0.01(+0.38%) |
Sep 12, 2016 | 3.591 | 3.598 | 3.564 | 3.571 | 108,095 | -0.01(-0.19%) |
Sep 09, 2016 | 3.625 | 3.625 | 3.571 | 3.577 | 141,540 | -0.04(-1.12%) |
Sep 08, 2016 | 3.638 | 3.658 | 3.618 | 3.618 | 93,569 | -0.02(-0.55%) |
Sep 07, 2016 | 3.672 | 3.672 | 3.631 | 3.638 | 84,832 | -0.03(-0.73%) |
Sep 06, 2016 | 3.672 | 3.698 | 3.651 | 3.665 | 106,444 | +0.01(+0.18%) |
Sep 02, 2016 | 3.678 | 3.658 | 3.658 | 3.658 | 82,236 | -0.02(-0.55%) |