Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.661 | 3.668 | 3.621 | 3.621 | 122,758 | -0.02(-0.56%) |
Sep 29, 2016 | 3.675 | 3.675 | 3.628 | 3.641 | 49,377 | -0.03(-0.74%) |
Sep 28, 2016 | 3.661 | 3.682 | 3.641 | 3.668 | 100,320 | +0.01(+0.18%) |
Sep 27, 2016 | 3.655 | 3.661 | 3.647 | 3.661 | 45,379 | +0.01(+0.37%) |
Sep 26, 2016 | 3.641 | 3.655 | 3.641 | 3.648 | 42,991 | +0.00(+0.00%) |
Sep 23, 2016 | 3.634 | 3.655 | 3.628 | 3.648 | 49,205 | +0.01(+0.37%) |
Sep 22, 2016 | 3.628 | 3.655 | 3.624 | 3.634 | 89,904 | +0.03(+0.94%) |
Sep 21, 2016 | 3.601 | 3.621 | 3.594 | 3.601 | 48,180 | +0.01(+0.19%) |
Sep 20, 2016 | 3.607 | 3.625 | 3.587 | 3.594 | 83,685 | -0.02(-0.66%) |
Sep 19, 2016 | 3.625 | 3.626 | 3.604 | 3.618 | 33,017 | +0.01(+0.38%) |
Sep 16, 2016 | 3.638 | 3.638 | 3.591 | 3.604 | 47,356 | -0.03(-0.92%) |
Sep 15, 2016 | 3.618 | 3.645 | 3.598 | 3.638 | 137,226 | +0.02(+0.56%) |
Sep 14, 2016 | 3.584 | 3.618 | 3.564 | 3.618 | 133,948 | +0.03(+0.94%) |
Sep 13, 2016 | 3.591 | 3.591 | 3.544 | 3.584 | 116,580 | +0.01(+0.38%) |
Sep 12, 2016 | 3.591 | 3.598 | 3.564 | 3.571 | 108,095 | -0.01(-0.19%) |
Sep 09, 2016 | 3.625 | 3.625 | 3.571 | 3.577 | 141,540 | -0.04(-1.12%) |
Sep 08, 2016 | 3.638 | 3.658 | 3.618 | 3.618 | 93,569 | -0.02(-0.55%) |
Sep 07, 2016 | 3.672 | 3.672 | 3.631 | 3.638 | 84,832 | -0.03(-0.73%) |
Sep 06, 2016 | 3.672 | 3.698 | 3.651 | 3.665 | 106,444 | +0.01(+0.18%) |
Sep 02, 2016 | 3.678 | 3.658 | 3.658 | 3.658 | 82,236 | -0.02(-0.55%) |
Sep 01, 2016 | 3.665 | 3.678 | 3.645 | 3.678 | 97,948 | +0.03(+0.74%) |
Aug 31, 2016 | 3.631 | 3.651 | 3.618 | 3.651 | 126,230 | +0.03(+0.93%) |
Aug 30, 2016 | 3.638 | 3.638 | 3.618 | 3.618 | 96,049 | -0.03(-0.74%) |
Aug 29, 2016 | 3.651 | 3.651 | 3.631 | 3.645 | 119,969 | +0.01(+0.18%) |
Aug 26, 2016 | 3.658 | 3.658 | 3.631 | 3.638 | 72,430 | -0.02(-0.55%) |
Aug 25, 2016 | 3.672 | 3.672 | 3.645 | 3.658 | 51,355 | +0.00(+0.00%) |
Aug 24, 2016 | 3.698 | 3.698 | 3.651 | 3.658 | 47,396 | -0.02(-0.55%) |
Aug 23, 2016 | 3.692 | 3.705 | 3.665 | 3.678 | 77,476 | -0.01(-0.36%) |
Aug 22, 2016 | 3.678 | 3.692 | 3.672 | 3.692 | 55,965 | +0.03(+0.73%) |
Aug 19, 2016 | 3.665 | 3.678 | 3.658 | 3.665 | 84,092 | -0.01(-0.37%) |
Aug 18, 2016 | 3.645 | 3.684 | 3.638 | 3.678 | 85,609 | +0.03(+0.74%) |
Aug 17, 2016 | 3.625 | 3.651 | 3.625 | 3.651 | 91,991 | +0.01(+0.37%) |
Aug 16, 2016 | 3.631 | 3.651 | 3.625 | 3.638 | 91,807 | +0.00(+0.08%) |
Aug 15, 2016 | 3.635 | 3.648 | 3.628 | 3.635 | 100,908 | -0.01(-0.18%) |
Aug 12, 2016 | 3.648 | 3.658 | 3.622 | 3.642 | 91,442 | +0.01(+0.37%) |
Aug 11, 2016 | 3.668 | 3.668 | 3.628 | 3.628 | 69,963 | -0.03(-0.73%) |
Aug 10, 2016 | 3.642 | 3.655 | 3.642 | 3.655 | 51,257 | +0.02(+0.55%) |
Aug 09, 2016 | 3.642 | 3.648 | 3.635 | 3.635 | 62,818 | -0.01(-0.37%) |
Aug 08, 2016 | 3.682 | 3.682 | 3.642 | 3.648 | 85,572 | -0.01(-0.37%) |
Aug 05, 2016 | 3.668 | 3.683 | 3.655 | 3.662 | 150,085 | -0.01(-0.18%) |
Aug 04, 2016 | 3.668 | 3.668 | 3.628 | 3.668 | 62,714 | +0.01(+0.37%) |
Aug 03, 2016 | 3.622 | 3.662 | 3.622 | 3.655 | 78,950 | +0.04(+1.02%) |
Aug 02, 2016 | 3.642 | 3.642 | 3.588 | 3.618 | 157,789 | -0.02(-0.64%) |
Aug 01, 2016 | 3.642 | 3.655 | 3.628 | 3.642 | 125,818 | +0.00(+0.00%) |
Jul 29, 2016 | 3.655 | 3.672 | 3.628 | 3.642 | 202,592 | +0.00(+0.00%) |
Jul 28, 2016 | 3.628 | 3.655 | 3.615 | 3.642 | 148,720 | -0.01(-0.37%) |
Jul 27, 2016 | 3.662 | 3.702 | 3.655 | 3.655 | 75,939 | +0.01(+0.37%) |
Jul 26, 2016 | 3.688 | 3.688 | 3.642 | 3.642 | 96,776 | -0.03(-0.73%) |
Jul 25, 2016 | 3.688 | 3.702 | 3.662 | 3.668 | 76,336 | -0.03(-0.72%) |
Jul 22, 2016 | 3.702 | 3.709 | 3.688 | 3.695 | 69,452 | -0.01(-0.18%) |
Jul 21, 2016 | 3.709 | 3.715 | 3.695 | 3.702 | 89,851 | -0.01(-0.18%) |
Jul 20, 2016 | 3.668 | 3.709 | 3.668 | 3.709 | 174,592 | +0.03(+0.73%) |
Jul 19, 2016 | 3.642 | 3.688 | 3.639 | 3.682 | 136,034 | +0.03(+0.82%) |
Jul 18, 2016 | 3.579 | 3.659 | 3.579 | 3.652 | 72,036 | +0.07(+1.86%) |
Jul 15, 2016 | 3.519 | 3.605 | 3.519 | 3.585 | 60,548 | +0.04(+1.13%) |
Jul 14, 2016 | 3.625 | 3.625 | 3.519 | 3.545 | 155,996 | -0.06(-1.66%) |
Jul 13, 2016 | 3.672 | 3.679 | 3.599 | 3.605 | 162,830 | -0.07(-1.81%) |
Jul 12, 2016 | 3.699 | 3.705 | 3.639 | 3.672 | 256,045 | -0.05(-1.25%) |
Jul 11, 2016 | 3.719 | 3.719 | 3.692 | 3.719 | 99,361 | -0.01(-0.18%) |
Jul 08, 2016 | 3.679 | 3.725 | 3.652 | 3.725 | 112,825 | +0.06(+1.64%) |
Jul 07, 2016 | 3.645 | 3.665 | 3.645 | 3.665 | 80,076 | +0.03(+0.92%) |
Jul 06, 2016 | 3.679 | 3.679 | 3.632 | 3.632 | 97,749 | -0.01(-0.37%) |
Jul 05, 2016 | 3.692 | 3.692 | 3.639 | 3.645 | 88,788 | -0.03(-0.73%) |