Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.200 | 3.200 | 3.150 | 3.200 | 35,517 | +0.10(+3.23%) |
Nov 29, 2016 | 3.100 | 3.250 | 3.100 | 3.100 | 39,486 | +0.00(+0.00%) |
Nov 28, 2016 | 3.250 | 3.250 | 3.100 | 3.100 | 71,015 | -0.15(-4.62%) |
Nov 25, 2016 | 3.150 | 3.250 | 3.150 | 3.250 | 9,885 | +0.05(+1.56%) |
Nov 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
Nov 22, 2016 | 3.150 | 3.200 | 3.050 | 3.150 | 64,627 | +0.00(+0.00%) |
Nov 21, 2016 | 3.050 | 3.200 | 3.000 | 3.150 | 618,218 | +0.10(+3.28%) |
Nov 18, 2016 | 3.175 | 3.250 | 3.000 | 3.050 | 58,775 | -0.18(-5.43%) |
Nov 17, 2016 | 3.200 | 3.250 | 3.175 | 3.225 | 12,851 | +0.08(+2.38%) |
Nov 16, 2016 | 3.150 | 3.250 | 3.150 | 3.150 | 18,596 | -0.05(-1.56%) |
Nov 15, 2016 | 3.100 | 3.200 | 3.100 | 3.200 | 30,144 | +0.15(+4.92%) |
Nov 14, 2016 | 3.050 | 3.250 | 3.000 | 3.050 | 103,750 | +0.00(+0.00%) |
Nov 11, 2016 | 3.000 | 3.100 | 3.000 | 3.050 | 30,393 | +0.05(+1.67%) |
Nov 10, 2016 | 3.150 | 3.250 | 3.000 | 3.000 | 46,393 | -0.25(-7.69%) |
Nov 09, 2016 | 3.100 | 3.250 | 2.950 | 3.250 | 43,695 | +0.10(+3.17%) |
Nov 08, 2016 | 3.100 | 3.150 | 3.000 | 3.150 | 14,653 | +0.15(+5.00%) |
Nov 07, 2016 | 2.900 | 3.050 | 2.854 | 3.000 | 73,373 | +0.05(+1.69%) |
Nov 04, 2016 | 3.075 | 3.100 | 2.950 | 2.950 | 31,541 | -0.10(-3.28%) |
Nov 03, 2016 | 3.050 | 3.100 | 3.050 | 3.050 | 1,967 | -0.05(-1.61%) |
Nov 02, 2016 | 3.100 | 3.150 | 3.050 | 3.100 | 51,093 | +0.00(+0.00%) |
Nov 01, 2016 | 3.100 | 3.200 | 3.100 | 3.100 | 21,697 | -0.05(-1.59%) |
Oct 31, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 17,562 | +0.07(+2.44%) |
Oct 28, 2016 | 3.088 | 3.150 | 3.050 | 3.075 | 34,444 | -0.02(-0.81%) |
Oct 27, 2016 | 3.154 | 3.200 | 3.000 | 3.100 | 41,120 | +0.00(+0.00%) |
Oct 26, 2016 | 2.850 | 3.150 | 2.850 | 3.100 | 97,301 | +0.00(+0.00%) |
Oct 25, 2016 | 3.200 | 3.200 | 3.100 | 3.100 | 42,946 | -0.15(-4.62%) |
Oct 24, 2016 | 3.200 | 3.300 | 3.100 | 3.250 | 13,518 | +0.05(+1.56%) |
Oct 21, 2016 | 3.050 | 3.200 | 3.050 | 3.200 | 22,549 | +0.00(+0.00%) |
Oct 20, 2016 | 3.200 | 3.250 | 3.066 | 3.200 | 98,779 | -0.05(-1.54%) |
Oct 19, 2016 | 2.970 | 3.300 | 2.950 | 3.250 | 26,172 | +0.30(+10.17%) |
Oct 18, 2016 | 3.045 | 3.050 | 2.900 | 2.950 | 70,086 | -0.10(-3.28%) |
Oct 17, 2016 | 3.200 | 3.350 | 2.850 | 3.050 | 120,530 | -0.20(-6.15%) |
Oct 14, 2016 | 3.250 | 3.250 | 3.200 | 3.250 | 14,795 | +0.00(+0.00%) |
Oct 13, 2016 | 3.300 | 3.400 | 3.250 | 3.250 | 532,650 | -0.20(-5.80%) |
Oct 12, 2016 | 3.300 | 3.450 | 3.200 | 3.450 | 23,572 | +0.25(+7.81%) |
Oct 11, 2016 | 3.300 | 3.300 | 3.150 | 3.200 | 33,454 | -0.05(-1.54%) |
Oct 10, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 28,069 | +0.02(+0.62%) |
Oct 07, 2016 | 3.291 | 3.291 | 3.140 | 3.230 | 29,408 | +0.03(+0.94%) |
Oct 06, 2016 | 3.350 | 3.399 | 3.150 | 3.200 | 92,420 | -0.20(-5.88%) |
Oct 05, 2016 | 3.400 | 3.460 | 3.370 | 3.400 | 50,641 | +0.02(+0.59%) |
Oct 04, 2016 | 3.440 | 3.450 | 3.330 | 3.380 | 34,919 | -0.05(-1.46%) |
Oct 03, 2016 | 3.370 | 3.430 | 3.345 | 3.430 | 21,397 | +0.06(+1.78%) |
Sep 30, 2016 | 3.400 | 3.450 | 3.370 | 3.370 | 10,196 | -0.05(-1.46%) |
Sep 29, 2016 | 3.400 | 3.440 | 3.380 | 3.420 | 24,623 | +0.05(+1.48%) |
Sep 28, 2016 | 3.420 | 3.490 | 3.370 | 3.370 | 21,786 | -0.13(-3.71%) |
Sep 27, 2016 | 3.360 | 3.500 | 3.350 | 3.500 | 16,844 | +0.11(+3.25%) |
Sep 26, 2016 | 3.520 | 3.560 | 3.360 | 3.390 | 109,653 | -0.15(-4.24%) |
Sep 23, 2016 | 3.610 | 3.650 | 3.540 | 3.540 | 18,427 | +0.00(+0.00%) |
Sep 22, 2016 | 3.600 | 3.660 | 3.540 | 3.540 | 30,093 | -0.11(-3.01%) |
Sep 21, 2016 | 3.640 | 3.680 | 3.540 | 3.650 | 26,642 | +0.00(+0.00%) |
Sep 20, 2016 | 3.680 | 3.690 | 3.570 | 3.650 | 9,588 | +0.01(+0.27%) |
Sep 19, 2016 | 3.650 | 3.690 | 3.600 | 3.640 | 20,413 | +0.04(+1.11%) |
Sep 16, 2016 | 3.525 | 3.710 | 3.520 | 3.600 | 42,251 | +0.00(+0.00%) |
Sep 15, 2016 | 3.580 | 3.600 | 3.510 | 3.600 | 22,937 | +0.06(+1.69%) |
Sep 14, 2016 | 3.490 | 3.578 | 3.490 | 3.540 | 24,617 | +0.05(+1.43%) |
Sep 13, 2016 | 3.390 | 3.570 | 3.350 | 3.490 | 86,320 | +0.04(+1.01%) |
Sep 12, 2016 | 3.500 | 3.550 | 3.412 | 3.455 | 71,018 | -0.10(-2.95%) |
Sep 09, 2016 | 3.730 | 3.730 | 3.480 | 3.560 | 31,623 | -0.19(-5.07%) |
Sep 08, 2016 | 3.540 | 3.750 | 3.440 | 3.750 | 70,143 | +0.22(+6.23%) |
Sep 07, 2016 | 3.490 | 3.650 | 3.467 | 3.530 | 44,389 | +0.00(+0.00%) |
Sep 06, 2016 | 3.510 | 3.530 | 3.430 | 3.530 | 47,621 | +0.06(+1.73%) |
Sep 02, 2016 | 3.480 | 3.470 | 3.470 | 3.470 | 23,700 | +0.05(+1.54%) |