Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.540 | 3.540 | 3.420 | 3.450 | 40,651 | +0.03(+0.88%) |
Nov 29, 2016 | 3.450 | 3.540 | 3.390 | 3.420 | 30,733 | -0.06(-1.72%) |
Nov 28, 2016 | 3.420 | 3.660 | 3.390 | 3.480 | 93,765 | +0.06(+1.75%) |
Nov 25, 2016 | 3.210 | 3.480 | 3.210 | 3.420 | 13,665 | +0.21(+6.54%) |
Nov 23, 2016 | 3.210 | 3.210 | 3.210 | 0 | -0.06(-1.83%) | |
Nov 22, 2016 | 3.360 | 3.390 | 3.240 | 3.270 | 48,143 | -0.09(-2.68%) |
Nov 21, 2016 | 3.450 | 3.510 | 3.360 | 3.360 | 26,141 | -0.03(-0.88%) |
Nov 18, 2016 | 3.450 | 3.480 | 3.355 | 3.390 | 33,702 | -0.06(-1.74%) |
Nov 17, 2016 | 3.540 | 3.630 | 3.397 | 3.450 | 38,917 | -0.06(-1.71%) |
Nov 16, 2016 | 3.267 | 3.660 | 3.240 | 3.510 | 111,652 | +0.24(+7.34%) |
Nov 15, 2016 | 3.150 | 3.368 | 3.120 | 3.270 | 42,356 | +0.17(+5.31%) |
Nov 14, 2016 | 3.150 | 3.180 | 3.090 | 3.105 | 47,155 | +0.04(+1.47%) |
Nov 11, 2016 | 3.240 | 3.240 | 3.000 | 3.060 | 71,063 | -0.06(-1.92%) |
Nov 10, 2016 | 3.215 | 3.270 | 3.120 | 3.120 | 36,110 | -0.09(-2.80%) |
Nov 09, 2016 | 3.240 | 3.300 | 3.210 | 3.210 | 47,075 | -0.15(-4.46%) |
Nov 08, 2016 | 3.300 | 3.510 | 3.180 | 3.360 | 420,496 | +0.42(+14.29%) |
Nov 07, 2016 | 2.948 | 3.060 | 2.889 | 2.940 | 23,661 | +0.06(+2.08%) |
Nov 04, 2016 | 2.850 | 2.970 | 2.821 | 2.880 | 31,430 | +0.06(+2.13%) |
Nov 03, 2016 | 2.910 | 2.964 | 2.820 | 2.820 | 32,843 | -0.06(-2.08%) |
Nov 02, 2016 | 3.000 | 3.030 | 2.820 | 2.880 | 64,225 | -0.10(-3.51%) |
Nov 01, 2016 | 3.150 | 3.180 | 2.905 | 2.985 | 121,900 | -0.14(-4.34%) |
Oct 31, 2016 | 3.150 | 3.240 | 3.030 | 3.120 | 87,271 | -0.06(-1.89%) |
Oct 28, 2016 | 3.300 | 3.420 | 3.150 | 3.180 | 83,563 | -0.03(-0.93%) |
Oct 27, 2016 | 3.270 | 3.352 | 3.210 | 3.210 | 27,140 | -0.06(-1.83%) |
Oct 26, 2016 | 3.540 | 3.540 | 3.210 | 3.270 | 195,906 | -0.21(-6.03%) |
Oct 25, 2016 | 3.480 | 3.600 | 3.450 | 3.480 | 17,488 | +0.00(+0.00%) |
Oct 24, 2016 | 3.413 | 3.660 | 3.390 | 3.480 | 124,584 | +0.09(+2.65%) |
Oct 21, 2016 | 3.390 | 3.420 | 3.370 | 3.390 | 16,310 | +0.03(+0.89%) |
Oct 20, 2016 | 3.330 | 3.450 | 3.330 | 3.360 | 7,287 | -0.03(-0.88%) |
Oct 19, 2016 | 3.398 | 3.450 | 3.360 | 3.390 | 7,654 | +0.00(+0.00%) |
Oct 18, 2016 | 3.450 | 3.450 | 3.360 | 3.390 | 20,848 | -0.06(-1.74%) |
Oct 17, 2016 | 3.450 | 3.450 | 3.416 | 3.450 | 6,507 | +0.03(+0.88%) |
Oct 14, 2016 | 3.420 | 3.450 | 3.390 | 3.420 | 14,816 | +0.00(+0.00%) |
Oct 13, 2016 | 3.420 | 3.450 | 3.390 | 3.420 | 38,736 | -0.06(-1.72%) |
Oct 12, 2016 | 3.570 | 3.600 | 3.420 | 3.480 | 12,002 | -0.09(-2.52%) |
Oct 11, 2016 | 3.540 | 3.570 | 3.405 | 3.570 | 33,977 | +0.00(+0.00%) |
Oct 10, 2016 | 3.480 | 3.600 | 3.480 | 3.570 | 16,456 | +0.09(+2.59%) |
Oct 07, 2016 | 3.540 | 3.570 | 3.480 | 3.480 | 16,231 | -0.06(-1.69%) |
Oct 06, 2016 | 3.562 | 3.570 | 3.480 | 3.540 | 15,222 | +0.00(+0.00%) |
Oct 05, 2016 | 3.570 | 3.690 | 3.540 | 3.540 | 41,914 | -0.03(-0.84%) |
Oct 04, 2016 | 3.563 | 3.630 | 3.534 | 3.570 | 20,413 | +0.03(+0.85%) |
Oct 03, 2016 | 3.570 | 3.720 | 3.480 | 3.540 | 57,324 | -0.06(-1.67%) |
Sep 30, 2016 | 3.600 | 3.600 | 3.480 | 3.600 | 50,807 | +0.00(+0.00%) |
Sep 29, 2016 | 3.660 | 3.720 | 3.540 | 3.600 | 64,173 | -0.12(-3.23%) |
Sep 28, 2016 | 3.720 | 3.750 | 3.630 | 3.720 | 62,227 | +0.00(+0.00%) |
Sep 27, 2016 | 3.870 | 3.894 | 3.600 | 3.720 | 154,980 | -0.03(-0.80%) |
Sep 26, 2016 | 3.720 | 3.750 | 3.720 | 3.750 | 25,891 | -0.06(-1.57%) |
Sep 23, 2016 | 3.780 | 3.870 | 3.750 | 3.810 | 29,445 | +0.00(+0.00%) |
Sep 22, 2016 | 3.840 | 3.840 | 3.799 | 3.810 | 9,564 | -0.02(-0.39%) |
Sep 21, 2016 | 3.750 | 3.900 | 3.720 | 3.825 | 39,076 | +0.05(+1.19%) |
Sep 20, 2016 | 3.780 | 3.870 | 3.750 | 3.780 | 26,610 | +0.00(+0.00%) |
Sep 19, 2016 | 3.900 | 3.930 | 3.750 | 3.780 | 35,538 | +0.03(+0.80%) |
Sep 16, 2016 | 3.810 | 3.870 | 3.750 | 3.750 | 32,923 | -0.09(-2.34%) |
Sep 15, 2016 | 3.870 | 3.900 | 3.772 | 3.840 | 27,192 | +0.00(+0.00%) |
Sep 14, 2016 | 3.780 | 3.870 | 3.780 | 3.840 | 29,919 | +0.03(+0.79%) |
Sep 13, 2016 | 3.840 | 3.930 | 3.780 | 3.810 | 46,212 | +0.00(+0.00%) |
Sep 12, 2016 | 3.960 | 3.990 | 3.750 | 3.810 | 117,382 | -0.12(-3.05%) |
Sep 09, 2016 | 4.140 | 4.170 | 3.930 | 3.930 | 46,032 | -0.24(-5.76%) |
Sep 08, 2016 | 3.930 | 4.170 | 3.930 | 4.170 | 60,063 | +0.24(+6.11%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.852 | 3.930 | 92,848 | -0.09(-2.24%) |
Sep 06, 2016 | 3.990 | 4.020 | 3.870 | 4.020 | 68,855 | +0.21(+5.51%) |
Sep 02, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 41,033 | +0.06(+1.60%) |