Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.559 | 3.603 | 3.546 | 3.563 | 667,511 | +0.00(+0.00%) |
Sep 29, 2016 | 3.559 | 3.576 | 3.546 | 3.563 | 506,307 | +0.01(+0.24%) |
Sep 28, 2016 | 3.546 | 3.567 | 3.520 | 3.554 | 232,309 | +0.02(+0.49%) |
Sep 27, 2016 | 3.516 | 3.546 | 3.513 | 3.537 | 613,199 | +0.01(+0.24%) |
Sep 26, 2016 | 3.580 | 3.580 | 3.524 | 3.529 | 455,467 | -0.05(-1.44%) |
Sep 23, 2016 | 3.572 | 3.597 | 3.559 | 3.580 | 355,261 | +0.02(+0.60%) |
Sep 22, 2016 | 3.584 | 3.623 | 3.533 | 3.559 | 905,610 | -0.00(-0.12%) |
Sep 21, 2016 | 3.593 | 3.615 | 3.554 | 3.563 | 290,207 | -0.01(-0.36%) |
Sep 20, 2016 | 3.584 | 3.606 | 3.567 | 3.576 | 555,898 | +0.01(+0.36%) |
Sep 19, 2016 | 3.554 | 3.619 | 3.553 | 3.563 | 651,760 | +0.00(+0.00%) |
Sep 16, 2016 | 3.580 | 3.589 | 3.554 | 3.563 | 1,006,996 | -0.04(-1.08%) |
Sep 15, 2016 | 3.593 | 3.615 | 3.563 | 3.602 | 787,833 | +0.01(+0.36%) |
Sep 14, 2016 | 3.585 | 3.643 | 3.572 | 3.589 | 1,109,395 | +0.02(+0.59%) |
Sep 13, 2016 | 3.597 | 3.599 | 3.553 | 3.568 | 790,300 | -0.05(-1.39%) |
Sep 12, 2016 | 3.639 | 3.660 | 3.568 | 3.618 | 1,256,049 | -0.05(-1.37%) |
Sep 09, 2016 | 3.689 | 3.694 | 3.652 | 3.668 | 600,516 | -0.02(-0.57%) |
Sep 08, 2016 | 3.677 | 3.694 | 3.673 | 3.689 | 279,310 | +0.01(+0.34%) |
Sep 07, 2016 | 3.673 | 3.689 | 3.652 | 3.677 | 384,088 | -0.00(-0.11%) |
Sep 06, 2016 | 3.715 | 3.723 | 3.660 | 3.681 | 493,409 | -0.03(-0.68%) |
Sep 02, 2016 | 3.664 | 3.706 | 3.706 | 3.706 | 408,827 | +0.06(+1.61%) |
Sep 01, 2016 | 3.648 | 3.660 | 3.640 | 3.648 | 418,602 | -0.01(-0.34%) |
Aug 31, 2016 | 3.694 | 3.694 | 3.643 | 3.660 | 479,562 | -0.03(-0.80%) |
Aug 30, 2016 | 3.668 | 3.710 | 3.622 | 3.689 | 676,957 | +0.03(+0.80%) |
Aug 29, 2016 | 3.660 | 3.668 | 3.635 | 3.660 | 526,565 | +0.02(+0.46%) |
Aug 26, 2016 | 3.610 | 3.652 | 3.610 | 3.643 | 614,544 | +0.03(+0.70%) |
Aug 25, 2016 | 3.652 | 3.654 | 3.610 | 3.618 | 487,829 | -0.03(-0.92%) |
Aug 24, 2016 | 3.673 | 3.685 | 3.618 | 3.652 | 560,365 | -0.03(-0.91%) |
Aug 23, 2016 | 3.668 | 3.694 | 3.664 | 3.685 | 420,647 | +0.03(+0.92%) |
Aug 22, 2016 | 3.664 | 3.668 | 3.643 | 3.652 | 396,355 | -0.01(-0.34%) |
Aug 19, 2016 | 3.648 | 3.673 | 3.627 | 3.664 | 474,356 | +0.02(+0.46%) |
Aug 18, 2016 | 3.589 | 3.656 | 3.580 | 3.648 | 772,258 | +0.05(+1.40%) |
Aug 17, 2016 | 3.601 | 3.606 | 3.572 | 3.597 | 381,632 | +0.00(+0.00%) |
Aug 16, 2016 | 3.580 | 3.610 | 3.564 | 3.597 | 389,377 | +0.01(+0.23%) |
Aug 15, 2016 | 3.593 | 3.610 | 3.572 | 3.589 | 549,928 | +0.01(+0.23%) |
Aug 12, 2016 | 3.564 | 3.610 | 3.557 | 3.580 | 325,361 | +0.00(+0.12%) |
Aug 11, 2016 | 3.597 | 3.597 | 3.559 | 3.576 | 490,478 | +0.00(+0.00%) |
Aug 10, 2016 | 3.551 | 3.589 | 3.551 | 3.576 | 533,760 | +0.02(+0.59%) |
Aug 09, 2016 | 3.513 | 3.564 | 3.513 | 3.555 | 491,660 | +0.03(+0.83%) |
Aug 08, 2016 | 3.526 | 3.543 | 3.526 | 3.526 | 470,821 | -0.02(-0.47%) |
Aug 05, 2016 | 3.513 | 3.543 | 3.496 | 3.543 | 579,739 | +0.03(+0.96%) |
Aug 04, 2016 | 3.522 | 3.522 | 3.486 | 3.509 | 428,775 | -0.00(-0.12%) |
Aug 03, 2016 | 3.471 | 3.517 | 3.471 | 3.513 | 728,349 | +0.05(+1.45%) |
Aug 02, 2016 | 3.475 | 3.484 | 3.450 | 3.463 | 394,187 | -0.02(-0.60%) |
Aug 01, 2016 | 3.509 | 3.522 | 3.480 | 3.484 | 698,985 | -0.03(-0.72%) |
Jul 29, 2016 | 3.517 | 3.530 | 3.484 | 3.509 | 763,702 | -0.00(-0.12%) |
Jul 28, 2016 | 3.425 | 3.568 | 3.383 | 3.513 | 1,009,778 | +0.02(+0.60%) |
Jul 27, 2016 | 3.484 | 3.526 | 3.475 | 3.492 | 492,313 | +0.00(+0.12%) |
Jul 26, 2016 | 3.492 | 3.505 | 3.480 | 3.488 | 637,123 | -0.01(-0.36%) |
Jul 25, 2016 | 3.475 | 3.513 | 3.463 | 3.501 | 599,916 | +0.02(+0.60%) |
Jul 22, 2016 | 3.480 | 3.501 | 3.475 | 3.480 | 283,830 | +0.00(+0.00%) |
Jul 21, 2016 | 3.480 | 3.488 | 3.438 | 3.480 | 797,640 | +0.01(+0.36%) |
Jul 20, 2016 | 3.450 | 3.471 | 3.400 | 3.467 | 950,484 | +0.01(+0.24%) |
Jul 19, 2016 | 3.429 | 3.473 | 3.408 | 3.459 | 519,435 | +0.02(+0.61%) |
Jul 18, 2016 | 3.417 | 3.450 | 3.417 | 3.438 | 436,683 | +0.02(+0.61%) |
Jul 15, 2016 | 3.387 | 3.419 | 3.379 | 3.417 | 479,405 | +0.04(+1.12%) |
Jul 14, 2016 | 3.383 | 3.383 | 3.366 | 3.379 | 430,555 | +0.02(+0.50%) |
Jul 13, 2016 | 3.370 | 3.383 | 3.341 | 3.362 | 472,398 | -0.01(-0.25%) |
Jul 12, 2016 | 3.370 | 3.375 | 3.345 | 3.370 | 580,783 | +0.02(+0.50%) |
Jul 11, 2016 | 3.358 | 3.375 | 3.341 | 3.354 | 817,319 | +0.00(+0.00%) |
Jul 08, 2016 | 3.329 | 3.366 | 3.320 | 3.354 | 877,123 | +0.03(+1.01%) |
Jul 07, 2016 | 3.278 | 3.329 | 3.263 | 3.320 | 809,838 | +0.01(+0.38%) |
Jul 05, 2016 | 3.261 | 3.308 | 3.257 | 3.308 | 990,075 | +0.02(+0.64%) |