Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.230 | 3.240 | 3.230 | 3.230 | 2,400 | -0.01(-0.31%) |
Nov 29, 2016 | 3.250 | 3.260 | 3.240 | 3.240 | 6,411 | +0.02(+0.62%) |
Nov 28, 2016 | 3.160 | 3.240 | 3.040 | 3.220 | 9,657 | +0.20(+6.62%) |
Nov 25, 2016 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | -0.14(-4.43%) |
Nov 23, 2016 | 3.160 | 3.160 | 3.160 | 0 | -0.08(-2.47%) | |
Nov 22, 2016 | 3.230 | 3.240 | 3.230 | 3.240 | 2,600 | -0.01(-0.31%) |
Nov 21, 2016 | 3.240 | 3.250 | 3.180 | 3.250 | 14,246 | +0.02(+0.49%) |
Nov 18, 2016 | 3.234 | 3.234 | 3.234 | 3.234 | 500 | -0.02(-0.48%) |
Nov 17, 2016 | 3.210 | 3.260 | 3.210 | 3.250 | 3,939 | +0.06(+1.72%) |
Nov 16, 2016 | 3.200 | 3.260 | 3.180 | 3.195 | 8,650 | -0.05(-1.39%) |
Nov 15, 2016 | 3.230 | 3.240 | 3.230 | 3.240 | 3,330 | +0.00(+0.00%) |
Nov 14, 2016 | 3.220 | 3.250 | 3.220 | 3.240 | 13,549 | +0.11(+3.51%) |
Nov 11, 2016 | 3.110 | 3.130 | 3.110 | 3.130 | 355 | -0.11(-3.40%) |
Nov 08, 2016 | 3.240 | 3.240 | 3.240 | 1 | -0.01(-0.31%) | |
Nov 07, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 1,478 | +0.01(+0.31%) |
Nov 04, 2016 | 3.240 | 3.260 | 3.240 | 3.240 | 5,836 | +0.00(+0.00%) |
Nov 03, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 1,549 | +0.00(+0.00%) |
Nov 02, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 3,000 | +0.01(+0.31%) |
Nov 01, 2016 | 3.240 | 3.241 | 3.190 | 3.230 | 11,085 | -0.01(-0.31%) |
Oct 31, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 228 | +0.00(+0.00%) |
Oct 28, 2016 | 3.250 | 3.250 | 3.240 | 3.240 | 4,601 | +0.00(+0.00%) |
Oct 27, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 945 | +0.02(+0.62%) |
Oct 26, 2016 | 3.240 | 3.250 | 3.220 | 3.220 | 23,366 | -0.02(-0.62%) |
Oct 25, 2016 | 3.210 | 3.240 | 3.210 | 3.240 | 820 | +0.01(+0.31%) |
Oct 24, 2016 | 3.230 | 3.250 | 3.230 | 3.230 | 923 | +0.00(+0.00%) |
Oct 21, 2016 | 3.220 | 3.230 | 3.220 | 3.230 | 1,700 | +0.00(+0.00%) |
Oct 20, 2016 | 3.230 | 3.250 | 3.180 | 3.230 | 20,114 | +0.00(+0.00%) |
Oct 19, 2016 | 3.250 | 3.250 | 3.220 | 3.230 | 13,406 | -0.02(-0.62%) |
Oct 18, 2016 | 3.260 | 3.270 | 3.240 | 3.250 | 4,800 | -0.02(-0.61%) |
Oct 17, 2016 | 3.290 | 3.290 | 3.230 | 3.270 | 1,900 | +0.04(+1.24%) |
Oct 14, 2016 | 3.360 | 3.360 | 3.170 | 3.230 | 31,967 | -0.10(-3.00%) |
Oct 13, 2016 | 3.310 | 3.340 | 3.310 | 3.330 | 4,319 | +0.05(+1.52%) |
Oct 11, 2016 | 3.230 | 3.280 | 3.280 | 3.280 | 63,500 | +0.03(+0.92%) |
Oct 10, 2016 | 3.250 | 3.300 | 3.020 | 3.250 | 37,333 | -0.04(-1.22%) |
Oct 07, 2016 | 3.240 | 3.290 | 3.180 | 3.290 | 32,506 | +0.05(+1.54%) |
Oct 06, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 1,700 | -0.03(-0.92%) |
Oct 05, 2016 | 3.260 | 3.270 | 3.250 | 3.270 | 4,501 | -0.03(-0.91%) |
Oct 04, 2016 | 3.230 | 3.320 | 3.230 | 3.300 | 6,683 | +0.06(+1.85%) |
Oct 03, 2016 | 3.240 | 3.240 | 3.230 | 3.240 | 8,102 | +0.00(+0.00%) |
Sep 30, 2016 | 3.240 | 3.280 | 3.240 | 3.240 | 14,016 | +0.00(+0.00%) |
Sep 29, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 16 | +0.00(+0.00%) |
Sep 28, 2016 | 3.250 | 3.280 | 3.240 | 3.240 | 1,079 | +0.05(+1.57%) |
Sep 27, 2016 | 3.250 | 3.260 | 3.120 | 3.190 | 7,294 | -0.09(-2.74%) |
Sep 26, 2016 | 3.290 | 3.300 | 3.240 | 3.280 | 8,153 | -0.07(-2.09%) |
Sep 23, 2016 | 3.210 | 3.400 | 3.210 | 3.350 | 34,774 | +0.13(+4.04%) |
Sep 22, 2016 | 3.240 | 3.240 | 2.800 | 3.220 | 39,783 | -0.08(-2.42%) |
Sep 21, 2016 | 3.260 | 3.390 | 3.100 | 3.300 | 62,012 | +0.07(+2.17%) |
Sep 20, 2016 | 3.260 | 3.279 | 3.230 | 3.230 | 2,225 | -0.06(-1.82%) |
Sep 19, 2016 | 3.410 | 3.410 | 3.050 | 3.290 | 47,698 | -0.16(-4.64%) |
Sep 16, 2016 | 3.430 | 3.510 | 3.290 | 3.450 | 10,414 | +0.17(+5.25%) |
Sep 15, 2016 | 3.253 | 3.280 | 3.240 | 3.278 | 12,999 | +0.04(+1.17%) |
Sep 14, 2016 | 3.240 | 3.875 | 3.230 | 3.240 | 112,485 | -0.01(-0.31%) |
Sep 13, 2016 | 3.230 | 3.250 | 3.230 | 3.250 | 96,236 | +0.02(+0.62%) |
Sep 12, 2016 | 3.173 | 3.240 | 3.173 | 3.230 | 11,065 | +0.01(+0.31%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.210 | 3.220 | 54,494 | +0.00(+0.00%) |
Sep 08, 2016 | 3.210 | 3.250 | 3.210 | 3.220 | 127,845 | +0.01(+0.31%) |
Sep 07, 2016 | 3.230 | 3.250 | 3.210 | 3.210 | 512,442 | -0.01(-0.31%) |
Sep 06, 2016 | 3.240 | 3.240 | 3.220 | 3.220 | 34,859 | +0.00(+0.00%) |
Sep 02, 2016 | 3.230 | 3.220 | 3.220 | 3.220 | 114,400 | -0.01(-0.31%) |