Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.359 | 3.359 | 3.359 | 0 | +0.02(+0.62%) | |
Dec 29, 2016 | 3.304 | 3.359 | 3.304 | 3.339 | 390,454 | +0.03(+1.04%) |
Dec 28, 2016 | 3.284 | 3.311 | 3.284 | 3.304 | 128,077 | +0.01(+0.21%) |
Dec 27, 2016 | 3.270 | 3.339 | 3.270 | 3.297 | 246,402 | -0.03(-0.94%) |
Dec 23, 2016 | 3.329 | 3.329 | 3.329 | 0 | -0.03(-0.91%) | |
Dec 22, 2016 | 3.311 | 3.359 | 3.304 | 3.359 | 246,253 | +0.05(+1.45%) |
Dec 21, 2016 | 3.332 | 3.359 | 3.304 | 3.311 | 236,817 | -0.03(-0.82%) |
Dec 20, 2016 | 3.325 | 3.356 | 3.304 | 3.339 | 221,307 | -0.01(-0.33%) |
Dec 19, 2016 | 3.356 | 3.390 | 3.350 | 3.350 | 96,221 | -0.02(-0.61%) |
Dec 16, 2016 | 3.329 | 3.390 | 3.322 | 3.370 | 159,077 | +0.02(+0.61%) |
Dec 15, 2016 | 3.356 | 3.356 | 3.315 | 3.350 | 324,030 | -0.03(-0.81%) |
Dec 14, 2016 | 3.397 | 3.404 | 3.377 | 3.377 | 176,974 | +0.00(+0.00%) |
Dec 13, 2016 | 3.329 | 3.377 | 3.313 | 3.377 | 177,738 | +0.07(+2.06%) |
Dec 12, 2016 | 3.288 | 3.309 | 3.261 | 3.309 | 136,918 | +0.02(+0.62%) |
Dec 09, 2016 | 3.288 | 3.324 | 3.268 | 3.288 | 278,088 | -0.02(-0.62%) |
Dec 08, 2016 | 3.363 | 3.363 | 3.281 | 3.309 | 226,306 | -0.08(-2.41%) |
Dec 07, 2016 | 3.363 | 3.397 | 3.350 | 3.390 | 155,473 | +0.06(+1.65%) |
Dec 06, 2016 | 3.240 | 3.350 | 3.234 | 3.335 | 174,284 | +0.08(+2.50%) |
Dec 05, 2016 | 3.227 | 3.268 | 3.213 | 3.254 | 335,184 | +0.05(+1.49%) |
Dec 02, 2016 | 3.261 | 3.266 | 3.206 | 3.206 | 273,700 | -0.02(-0.63%) |
Dec 01, 2016 | 3.261 | 3.261 | 3.227 | 3.227 | 161,075 | -0.05(-1.66%) |
Nov 30, 2016 | 3.220 | 3.296 | 3.220 | 3.281 | 439,955 | +0.03(+0.84%) |
Nov 29, 2016 | 3.247 | 3.268 | 3.227 | 3.254 | 184,954 | -0.01(-0.21%) |
Nov 28, 2016 | 3.288 | 3.288 | 3.247 | 3.261 | 100,257 | -0.01(-0.21%) |
Nov 25, 2016 | 3.275 | 3.288 | 3.268 | 3.268 | 23,002 | -0.01(-0.21%) |
Nov 23, 2016 | 3.275 | 3.275 | 3.275 | 0 | -0.03(-1.03%) | |
Nov 22, 2016 | 3.275 | 3.309 | 3.275 | 3.309 | 81,746 | +0.03(+1.04%) |
Nov 21, 2016 | 3.247 | 3.288 | 3.247 | 3.275 | 111,329 | +0.01(+0.42%) |
Nov 18, 2016 | 3.281 | 3.281 | 3.234 | 3.261 | 100,993 | -0.02(-0.60%) |
Nov 17, 2016 | 3.295 | 3.301 | 3.268 | 3.281 | 88,669 | -0.03(-1.05%) |
Nov 16, 2016 | 3.343 | 3.375 | 3.315 | 3.315 | 134,919 | -0.03(-0.82%) |
Nov 15, 2016 | 3.329 | 3.377 | 3.329 | 3.343 | 125,717 | -0.00(-0.12%) |
Nov 14, 2016 | 3.388 | 3.388 | 3.313 | 3.347 | 223,867 | -0.07(-1.99%) |
Nov 11, 2016 | 3.401 | 3.435 | 3.394 | 3.415 | 165,901 | +0.01(+0.20%) |
Nov 10, 2016 | 3.435 | 3.449 | 3.394 | 3.408 | 179,852 | -0.07(-1.95%) |
Nov 09, 2016 | 3.455 | 3.496 | 3.449 | 3.476 | 217,751 | -0.01(-0.39%) |
Nov 08, 2016 | 3.483 | 3.489 | 3.469 | 3.489 | 71,010 | +0.01(+0.23%) |
Nov 07, 2016 | 3.489 | 3.493 | 3.456 | 3.481 | 48,327 | -0.00(-0.04%) |
Nov 04, 2016 | 3.483 | 3.483 | 3.469 | 3.483 | 42,059 | +0.00(+0.00%) |
Nov 03, 2016 | 3.476 | 3.483 | 3.455 | 3.483 | 44,354 | +0.01(+0.20%) |
Nov 02, 2016 | 3.442 | 3.476 | 3.428 | 3.476 | 54,239 | +0.03(+0.79%) |
Nov 01, 2016 | 3.455 | 3.455 | 3.410 | 3.449 | 70,808 | +0.01(+0.40%) |
Oct 31, 2016 | 3.381 | 3.455 | 3.381 | 3.435 | 174,717 | +0.03(+0.80%) |
Oct 28, 2016 | 3.428 | 3.468 | 3.381 | 3.408 | 120,468 | -0.01(-0.40%) |
Oct 27, 2016 | 3.449 | 3.462 | 3.422 | 3.422 | 77,538 | -0.05(-1.37%) |
Oct 26, 2016 | 3.469 | 3.469 | 3.455 | 3.469 | 84,696 | +0.01(+0.20%) |
Oct 25, 2016 | 3.476 | 3.483 | 3.462 | 3.462 | 113,697 | -0.01(-0.40%) |
Oct 24, 2016 | 3.489 | 3.493 | 3.469 | 3.476 | 71,192 | +0.00(+0.01%) |
Oct 21, 2016 | 3.476 | 3.510 | 3.476 | 3.476 | 68,883 | +0.01(+0.39%) |
Oct 20, 2016 | 3.476 | 3.517 | 3.462 | 3.462 | 83,140 | -0.01(-0.20%) |
Oct 19, 2016 | 3.449 | 3.489 | 3.442 | 3.469 | 65,632 | +0.04(+1.19%) |
Oct 18, 2016 | 3.415 | 3.469 | 3.415 | 3.428 | 90,454 | -0.00(-0.11%) |
Oct 17, 2016 | 3.459 | 3.494 | 3.412 | 3.432 | 154,508 | -0.03(-0.97%) |
Oct 14, 2016 | 3.506 | 3.533 | 3.466 | 3.466 | 125,598 | -0.07(-1.91%) |
Oct 13, 2016 | 3.574 | 3.574 | 3.513 | 3.533 | 68,820 | -0.03(-0.95%) |
Oct 12, 2016 | 3.621 | 3.621 | 3.567 | 3.567 | 75,729 | -0.06(-1.68%) |
Oct 11, 2016 | 3.608 | 3.628 | 3.601 | 3.628 | 40,183 | +0.01(+0.26%) |
Oct 10, 2016 | 3.601 | 3.648 | 3.587 | 3.619 | 116,697 | +0.02(+0.68%) |
Oct 07, 2016 | 3.608 | 3.621 | 3.581 | 3.594 | 61,532 | -0.01(-0.19%) |
Oct 06, 2016 | 3.581 | 3.601 | 3.560 | 3.601 | 56,093 | +0.02(+0.57%) |
Oct 05, 2016 | 3.594 | 3.594 | 3.554 | 3.581 | 108,669 | +0.01(+0.19%) |
Oct 04, 2016 | 3.614 | 3.614 | 3.560 | 3.574 | 59,524 | -0.04(-1.12%) |