Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.455 | 3.455 | 3.376 | 3.408 | 0 | -0.04(-1.09%) |
Nov 29, 2016 | 3.409 | 3.445 | 3.380 | 3.445 | 0 | +0.05(+1.47%) |
Nov 28, 2016 | 3.422 | 3.424 | 3.382 | 3.395 | 0 | -0.03(-0.81%) |
Nov 25, 2016 | 3.392 | 3.468 | 3.391 | 3.423 | 0 | +0.03(+0.93%) |
Nov 24, 2016 | 3.432 | 3.439 | 3.383 | 3.391 | 0 | -0.02(-0.46%) |
Nov 23, 2016 | 3.365 | 3.420 | 3.353 | 3.407 | 0 | +0.05(+1.58%) |
Nov 22, 2016 | 3.389 | 3.389 | 3.328 | 3.354 | 0 | -0.03(-0.99%) |
Nov 21, 2016 | 3.385 | 3.387 | 3.340 | 3.387 | 0 | +0.00(+0.09%) |
Nov 18, 2016 | 3.434 | 3.442 | 3.372 | 3.385 | 0 | -0.04(-1.15%) |
Nov 17, 2016 | 3.452 | 3.453 | 3.387 | 3.424 | 0 | -0.02(-0.48%) |
Nov 16, 2016 | 3.443 | 3.446 | 3.403 | 3.440 | 0 | -0.00(-0.05%) |
Nov 15, 2016 | 3.441 | 3.452 | 3.433 | 3.442 | 0 | +0.01(+0.29%) |
Nov 14, 2016 | 3.393 | 3.475 | 3.389 | 3.432 | 0 | +0.04(+1.16%) |
Nov 11, 2016 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.11%) | |
Nov 10, 2016 | 3.389 | 3.389 | 3.389 | 0 | +0.15(+4.78%) | |
Nov 09, 2016 | 3.234 | 3.234 | 3.234 | 0 | +0.06(+2.04%) | |
Nov 08, 2016 | 3.170 | 3.170 | 3.170 | 0 | -0.03(-1.04%) | |
Nov 07, 2016 | 3.203 | 3.203 | 3.203 | 0 | -0.03(-1.03%) | |
Nov 04, 2016 | 3.236 | 3.236 | 3.236 | 0 | -0.02(-0.76%) | |
Nov 03, 2016 | 3.261 | 3.261 | 3.261 | 0 | +0.00(+0.15%) | |
Nov 02, 2016 | 3.256 | 3.256 | 3.256 | 0 | +0.02(+0.59%) | |
Nov 01, 2016 | 3.237 | 3.237 | 3.237 | 0 | +0.04(+1.16%) | |
Oct 31, 2016 | 3.200 | 3.200 | 3.200 | 0 | -0.00(-0.15%) | |
Oct 28, 2016 | 3.205 | 3.205 | 3.205 | 0 | +0.04(+1.20%) | |
Oct 27, 2016 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | +0.03(+0.83%) |
Oct 26, 2016 | 3.140 | 3.141 | 3.140 | 3.141 | 0 | +0.03(+0.92%) |
Oct 25, 2016 | 3.112 | 3.112 | 3.112 | 3.112 | 0 | -0.01(-0.45%) |
Oct 24, 2016 | 3.127 | 3.127 | 3.126 | 3.126 | 0 | -0.03(-0.80%) |
Oct 23, 2016 | 3.151 | 3.151 | 3.151 | 3.151 | 0 | +0.00(+0.03%) |
Oct 21, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.01(+0.31%) | |
Oct 20, 2016 | 3.140 | 3.141 | 3.140 | 3.141 | 0 | -0.03(-0.85%) |
Oct 19, 2016 | 3.169 | 3.169 | 3.167 | 3.167 | 0 | -0.02(-0.62%) |
Oct 18, 2016 | 3.187 | 3.187 | 3.187 | 3.187 | 0 | -0.02(-0.56%) |
Oct 17, 2016 | 3.205 | 3.206 | 3.205 | 3.205 | 0 | -0.00(-0.05%) |
Oct 16, 2016 | 3.207 | 3.207 | 3.207 | 3.207 | 0 | +0.00(+0.02%) |
Oct 14, 2016 | 3.206 | 3.206 | 3.206 | 0 | +0.03(+0.85%) | |
Oct 13, 2016 | 3.179 | 3.179 | 3.179 | 3.179 | 0 | -0.02(-0.72%) |
Oct 12, 2016 | 3.202 | 3.202 | 3.202 | 3.202 | 0 | +0.01(+0.16%) |
Oct 11, 2016 | 3.197 | 3.197 | 3.197 | 3.197 | 0 | -0.01(-0.22%) |
Oct 10, 2016 | 3.205 | 3.206 | 3.204 | 3.204 | 0 | -0.02(-0.52%) |
Oct 09, 2016 | 3.223 | 3.223 | 3.221 | 3.221 | 0 | +0.00(+0.01%) |
Oct 07, 2016 | 3.221 | 3.221 | 3.221 | 0 | -0.01(-0.22%) | |
Oct 06, 2016 | 3.227 | 3.229 | 3.226 | 3.228 | 0 | +0.01(+0.25%) |
Oct 05, 2016 | 3.220 | 3.220 | 3.219 | 3.220 | 0 | -0.04(-1.18%) |
Oct 04, 2016 | 3.258 | 3.258 | 3.258 | 3.258 | 0 | +0.05(+1.54%) |
Oct 03, 2016 | 3.261 | 3.264 | 3.199 | 3.209 | 0 | -0.05(-1.53%) |
Sep 30, 2016 | 3.260 | 3.261 | 3.231 | 3.259 | 0 | -0.00(-0.09%) |
Sep 29, 2016 | 3.219 | 3.269 | 3.214 | 3.261 | 0 | +0.04(+1.32%) |
Sep 28, 2016 | 3.234 | 3.255 | 3.214 | 3.219 | 0 | -0.01(-0.45%) |
Sep 27, 2016 | 3.241 | 3.247 | 3.219 | 3.233 | 0 | -0.01(-0.27%) |
Sep 26, 2016 | 3.241 | 3.242 | 3.241 | 3.242 | 0 | -0.00(-0.05%) |
Sep 25, 2016 | 3.244 | 3.244 | 3.244 | 3.244 | 0 | -0.00(-0.04%) |
Sep 23, 2016 | 3.245 | 3.245 | 3.245 | 0 | +0.03(+0.78%) | |
Sep 22, 2016 | 3.220 | 3.220 | 3.219 | 3.220 | 0 | +0.01(+0.29%) |
Sep 21, 2016 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | -0.05(-1.46%) |
Sep 20, 2016 | 3.258 | 3.259 | 3.257 | 3.258 | 0 | -0.01(-0.45%) |
Sep 19, 2016 | 3.273 | 3.273 | 3.273 | 3.273 | 0 | +0.01(+0.19%) |
Sep 18, 2016 | 3.265 | 3.267 | 3.263 | 3.267 | 0 | -0.00(-0.02%) |
Sep 16, 2016 | 3.267 | 3.267 | 3.267 | 0 | -0.03(-1.03%) | |
Sep 15, 2016 | 3.302 | 3.302 | 3.300 | 3.301 | 0 | -0.04(-1.30%) |
Sep 14, 2016 | 3.343 | 3.346 | 3.343 | 3.345 | 0 | +0.03(+0.89%) |
Sep 13, 2016 | 3.315 | 3.316 | 3.314 | 3.315 | 0 | +0.07(+2.06%) |
Sep 12, 2016 | 3.248 | 3.248 | 3.248 | 3.248 | 0 | -0.03(-0.77%) |
Sep 11, 2016 | 3.273 | 3.273 | 3.273 | 3.273 | 0 | +0.00(+0.02%) |
Sep 09, 2016 | 3.273 | 3.273 | 3.273 | 0 | +0.06(+1.75%) | |
Sep 08, 2016 | 3.216 | 3.217 | 3.216 | 3.216 | 0 | +0.02(+0.76%) |
Sep 07, 2016 | 3.192 | 3.192 | 3.191 | 3.192 | 0 | -0.01(-0.19%) |
Sep 06, 2016 | 3.198 | 3.198 | 3.198 | 3.198 | 0 | -0.07(-2.17%) |
Sep 05, 2016 | 3.269 | 3.270 | 3.268 | 3.269 | 0 | +0.01(+0.35%) |
Sep 04, 2016 | 3.257 | 3.257 | 3.257 | 3.257 | 0 | -0.00(-0.00%) |
Sep 02, 2016 | 3.257 | 3.257 | 3.257 | 0 | +0.00(+0.07%) |