Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.260 | 3.260 | 3.260 | 0 | -0.02(-0.58%) | |
Dec 29, 2016 | 3.273 | 3.304 | 3.266 | 3.279 | 655,262 | +0.01(+0.19%) |
Dec 28, 2016 | 3.292 | 3.317 | 3.241 | 3.273 | 1,185,072 | +0.00(+0.00%) |
Dec 27, 2016 | 3.303 | 3.309 | 3.266 | 3.273 | 1,220,948 | -0.01(-0.37%) |
Dec 23, 2016 | 3.285 | 3.285 | 3.285 | 0 | -0.01(-0.37%) | |
Dec 22, 2016 | 3.260 | 3.297 | 3.254 | 3.297 | 754,153 | +0.03(+0.94%) |
Dec 21, 2016 | 3.285 | 3.297 | 3.260 | 3.266 | 1,145,774 | -0.02(-0.56%) |
Dec 20, 2016 | 3.279 | 3.297 | 3.266 | 3.285 | 1,039,136 | +0.01(+0.37%) |
Dec 19, 2016 | 3.205 | 3.279 | 3.205 | 3.273 | 2,738,125 | +0.07(+2.30%) |
Dec 16, 2016 | 3.132 | 3.224 | 3.132 | 3.199 | 1,973,411 | +0.08(+2.55%) |
Dec 15, 2016 | 3.181 | 3.199 | 3.107 | 3.119 | 1,675,875 | -0.07(-2.30%) |
Dec 14, 2016 | 3.217 | 3.236 | 3.187 | 3.193 | 1,166,930 | -0.04(-1.33%) |
Dec 13, 2016 | 3.260 | 3.260 | 3.206 | 3.236 | 1,265,867 | -0.01(-0.38%) |
Dec 12, 2016 | 3.242 | 3.279 | 3.236 | 3.248 | 1,452,076 | -0.01(-0.19%) |
Dec 09, 2016 | 3.236 | 3.285 | 3.230 | 3.254 | 1,681,491 | +0.02(+0.76%) |
Dec 08, 2016 | 3.230 | 3.248 | 3.224 | 3.230 | 2,256,262 | -0.01(-0.19%) |
Dec 07, 2016 | 3.217 | 3.236 | 3.195 | 3.236 | 1,182,673 | +0.02(+0.76%) |
Dec 06, 2016 | 3.187 | 3.211 | 3.168 | 3.211 | 766,742 | +0.02(+0.77%) |
Dec 05, 2016 | 3.175 | 3.193 | 3.150 | 3.187 | 1,122,737 | +0.03(+0.97%) |
Dec 02, 2016 | 3.150 | 3.181 | 3.113 | 3.156 | 975,109 | +0.01(+0.19%) |
Dec 01, 2016 | 3.187 | 3.205 | 3.119 | 3.150 | 1,193,863 | -0.04(-1.15%) |
Nov 30, 2016 | 3.211 | 3.224 | 3.168 | 3.187 | 1,240,131 | -0.02(-0.76%) |
Nov 29, 2016 | 3.199 | 3.224 | 3.187 | 3.211 | 1,369,558 | +0.02(+0.77%) |
Nov 28, 2016 | 3.211 | 3.217 | 3.181 | 3.187 | 935,593 | -0.02(-0.57%) |
Nov 25, 2016 | 3.187 | 3.211 | 3.175 | 3.205 | 569,763 | +0.02(+0.58%) |
Nov 23, 2016 | 3.187 | 3.187 | 3.187 | 0 | -0.04(-1.33%) | |
Nov 22, 2016 | 3.217 | 3.236 | 3.193 | 3.230 | 1,142,574 | +0.02(+0.76%) |
Nov 21, 2016 | 3.162 | 3.217 | 3.144 | 3.205 | 1,284,612 | +0.07(+2.15%) |
Nov 18, 2016 | 3.126 | 3.156 | 3.107 | 3.138 | 1,219,166 | +0.02(+0.79%) |
Nov 17, 2016 | 3.126 | 3.147 | 3.113 | 3.113 | 774,303 | -0.01(-0.20%) |
Nov 16, 2016 | 3.089 | 3.138 | 3.089 | 3.119 | 1,270,705 | +0.03(+0.99%) |
Nov 15, 2016 | 3.064 | 3.095 | 3.040 | 3.089 | 1,206,773 | +0.02(+0.80%) |
Nov 14, 2016 | 3.040 | 3.064 | 3.040 | 3.064 | 1,060,666 | +0.02(+0.60%) |
Nov 11, 2016 | 3.034 | 3.076 | 3.015 | 3.046 | 1,377,447 | +0.02(+0.81%) |
Nov 10, 2016 | 3.095 | 3.101 | 3.009 | 3.021 | 1,746,415 | -0.07(-2.18%) |
Nov 09, 2016 | 2.997 | 3.089 | 2.978 | 3.089 | 1,271,239 | +0.02(+0.60%) |
Nov 08, 2016 | 3.052 | 3.076 | 3.040 | 3.070 | 891,756 | +0.03(+1.01%) |
Nov 07, 2016 | 3.034 | 3.064 | 3.021 | 3.040 | 963,239 | +0.02(+0.81%) |
Nov 04, 2016 | 2.978 | 3.034 | 2.978 | 3.015 | 698,607 | +0.03(+1.03%) |
Nov 03, 2016 | 2.948 | 2.991 | 2.936 | 2.985 | 1,134,784 | +0.07(+2.31%) |
Nov 02, 2016 | 2.923 | 2.942 | 2.911 | 2.917 | 625,552 | -0.01(-0.42%) |
Nov 01, 2016 | 3.003 | 3.012 | 2.929 | 2.929 | 1,069,637 | -0.08(-2.65%) |
Oct 31, 2016 | 3.027 | 3.034 | 3.009 | 3.009 | 835,720 | -0.01(-0.41%) |
Oct 28, 2016 | 3.027 | 3.040 | 2.991 | 3.021 | 613,319 | +0.01(+0.41%) |
Oct 27, 2016 | 3.052 | 3.052 | 3.009 | 3.009 | 558,230 | -0.04(-1.21%) |
Oct 26, 2016 | 3.076 | 3.083 | 3.037 | 3.046 | 822,988 | -0.04(-1.19%) |
Oct 25, 2016 | 3.027 | 3.089 | 3.027 | 3.083 | 760,978 | +0.06(+1.82%) |
Oct 24, 2016 | 3.015 | 3.027 | 3.003 | 3.027 | 494,451 | +0.03(+1.02%) |
Oct 21, 2016 | 2.948 | 3.000 | 2.942 | 2.997 | 562,887 | +0.02(+0.82%) |
Oct 20, 2016 | 2.966 | 2.985 | 2.948 | 2.972 | 367,703 | +0.01(+0.21%) |
Oct 19, 2016 | 2.954 | 2.978 | 2.942 | 2.966 | 298,251 | +0.02(+0.62%) |
Oct 18, 2016 | 2.936 | 2.966 | 2.929 | 2.948 | 522,925 | +0.01(+0.42%) |
Oct 17, 2016 | 2.936 | 2.954 | 2.936 | 2.936 | 352,461 | -0.01(-0.21%) |
Oct 14, 2016 | 2.966 | 2.966 | 2.936 | 2.942 | 595,368 | -0.01(-0.21%) |
Oct 13, 2016 | 2.942 | 2.966 | 2.936 | 2.948 | 637,775 | +0.01(+0.21%) |
Oct 12, 2016 | 2.923 | 2.978 | 2.911 | 2.942 | 955,353 | +0.02(+0.84%) |
Oct 11, 2016 | 2.911 | 2.936 | 2.905 | 2.917 | 1,049,940 | -0.01(-0.21%) |
Oct 10, 2016 | 2.893 | 2.942 | 2.893 | 2.923 | 542,102 | +0.03(+1.06%) |
Oct 07, 2016 | 2.899 | 2.911 | 2.874 | 2.893 | 887,068 | -0.01(-0.21%) |
Oct 06, 2016 | 2.917 | 2.936 | 2.893 | 2.899 | 1,210,003 | -0.02(-0.63%) |
Oct 05, 2016 | 2.923 | 2.960 | 2.917 | 2.917 | 935,646 | -0.01(-0.42%) |
Oct 04, 2016 | 2.985 | 2.985 | 2.923 | 2.929 | 2,074,486 | -0.06(-1.85%) |