Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.260 | 3.261 | 3.231 | 3.259 | 0 | -0.00(-0.09%) |
Sep 29, 2016 | 3.219 | 3.269 | 3.214 | 3.261 | 0 | +0.04(+1.32%) |
Sep 28, 2016 | 3.234 | 3.255 | 3.214 | 3.219 | 0 | -0.01(-0.45%) |
Sep 27, 2016 | 3.241 | 3.247 | 3.219 | 3.233 | 0 | -0.01(-0.27%) |
Sep 26, 2016 | 3.241 | 3.242 | 3.241 | 3.242 | 0 | -0.00(-0.05%) |
Sep 25, 2016 | 3.244 | 3.244 | 3.244 | 3.244 | 0 | -0.00(-0.04%) |
Sep 23, 2016 | 3.245 | 3.245 | 3.245 | 0 | +0.03(+0.78%) | |
Sep 22, 2016 | 3.220 | 3.220 | 3.219 | 3.220 | 0 | +0.01(+0.29%) |
Sep 21, 2016 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | -0.05(-1.46%) |
Sep 20, 2016 | 3.258 | 3.259 | 3.257 | 3.258 | 0 | -0.01(-0.45%) |
Sep 19, 2016 | 3.273 | 3.273 | 3.273 | 3.273 | 0 | +0.01(+0.19%) |
Sep 18, 2016 | 3.265 | 3.267 | 3.263 | 3.267 | 0 | -0.00(-0.02%) |
Sep 16, 2016 | 3.267 | 3.267 | 3.267 | 0 | -0.03(-1.03%) | |
Sep 15, 2016 | 3.302 | 3.302 | 3.300 | 3.301 | 0 | -0.04(-1.30%) |
Sep 14, 2016 | 3.343 | 3.346 | 3.343 | 3.345 | 0 | +0.03(+0.89%) |
Sep 13, 2016 | 3.315 | 3.316 | 3.314 | 3.315 | 0 | +0.07(+2.06%) |
Sep 12, 2016 | 3.248 | 3.248 | 3.248 | 3.248 | 0 | -0.03(-0.77%) |
Sep 11, 2016 | 3.273 | 3.273 | 3.273 | 3.273 | 0 | +0.00(+0.02%) |
Sep 09, 2016 | 3.273 | 3.273 | 3.273 | 0 | +0.06(+1.75%) | |
Sep 08, 2016 | 3.216 | 3.217 | 3.216 | 3.216 | 0 | +0.02(+0.76%) |
Sep 07, 2016 | 3.192 | 3.192 | 3.191 | 3.192 | 0 | -0.01(-0.19%) |
Sep 06, 2016 | 3.198 | 3.198 | 3.198 | 3.198 | 0 | -0.07(-2.17%) |
Sep 05, 2016 | 3.269 | 3.270 | 3.268 | 3.269 | 0 | +0.01(+0.35%) |
Sep 04, 2016 | 3.257 | 3.257 | 3.257 | 3.257 | 0 | -0.00(-0.00%) |
Sep 02, 2016 | 3.257 | 3.257 | 3.257 | 0 | +0.00(+0.07%) | |
Sep 01, 2016 | 3.255 | 3.256 | 3.254 | 3.255 | 0 | +0.03(+0.85%) |
Aug 31, 2016 | 3.229 | 3.229 | 3.228 | 3.228 | 0 | -0.01(-0.32%) |
Aug 30, 2016 | 3.238 | 3.238 | 3.238 | 3.238 | 0 | +0.01(+0.22%) |
Aug 29, 2016 | 3.231 | 3.231 | 3.230 | 3.231 | 0 | -0.03(-1.05%) |
Aug 28, 2016 | 3.266 | 3.266 | 3.265 | 3.265 | 0 | +0.00(+0.01%) |
Aug 26, 2016 | 3.265 | 3.265 | 3.265 | 0 | +0.03(+1.05%) | |
Aug 25, 2016 | 3.231 | 3.231 | 3.228 | 3.231 | 0 | +0.01(+0.18%) |
Aug 24, 2016 | 3.225 | 3.225 | 3.225 | 3.225 | 0 | -0.01(-0.36%) |
Aug 23, 2016 | 3.237 | 3.237 | 3.237 | 3.237 | 0 | +0.04(+1.14%) |
Aug 22, 2016 | 3.200 | 3.200 | 3.199 | 3.200 | 0 | -0.00(-0.12%) |
Aug 21, 2016 | 3.204 | 3.204 | 3.204 | 3.204 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3.204 | 3.204 | 3.204 | 0 | -0.04(-1.09%) | |
Aug 18, 2016 | 3.240 | 3.240 | 3.239 | 3.239 | 0 | +0.03(+1.04%) |
Aug 17, 2016 | 3.206 | 3.206 | 3.206 | 3.206 | 0 | +0.00(+0.12%) |
Aug 16, 2016 | 3.202 | 3.202 | 3.201 | 3.202 | 0 | +0.02(+0.51%) |
Aug 15, 2016 | 3.186 | 3.186 | 3.186 | 3.186 | 0 | -0.01(-0.18%) |
Aug 14, 2016 | 3.192 | 3.192 | 3.192 | 3.192 | 0 | -0.00(-0.02%) |
Aug 12, 2016 | 3.193 | 3.193 | 3.193 | 0 | +0.05(+1.54%) | |
Aug 11, 2016 | 3.144 | 3.144 | 3.143 | 3.144 | 0 | +0.02(+0.49%) |
Aug 10, 2016 | 3.129 | 3.130 | 3.126 | 3.129 | 0 | -0.02(-0.57%) |
Aug 09, 2016 | 3.146 | 3.148 | 3.145 | 3.147 | 0 | -0.03(-0.79%) |
Aug 08, 2016 | 3.172 | 3.172 | 3.172 | 3.172 | 0 | +0.00(+0.16%) |
Aug 07, 2016 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 3.167 | 3.167 | 3.167 | 0 | -0.02(-0.74%) | |
Aug 04, 2016 | 3.191 | 3.191 | 3.189 | 3.191 | 0 | -0.04(-1.37%) |
Aug 03, 2016 | 3.238 | 3.238 | 3.235 | 3.235 | 0 | -0.02(-0.71%) |
Aug 02, 2016 | 3.258 | 3.258 | 3.258 | 3.258 | 0 | -0.00(-0.10%) |
Aug 01, 2016 | 3.263 | 3.263 | 3.260 | 3.261 | 0 | +0.01(+0.27%) |
Jul 31, 2016 | 3.252 | 3.252 | 3.252 | 3.252 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 3.252 | 3.252 | 3.252 | 0 | -0.03(-0.96%) | |
Jul 28, 2016 | 3.283 | 3.285 | 3.280 | 3.284 | 0 | +0.02(+0.61%) |
Jul 27, 2016 | 3.264 | 3.265 | 3.263 | 3.264 | 0 | -0.01(-0.32%) |
Jul 26, 2016 | 3.274 | 3.275 | 3.274 | 3.274 | 0 | -0.01(-0.41%) |
Jul 25, 2016 | 3.286 | 3.288 | 3.286 | 3.288 | 0 | +0.03(+0.92%) |
Jul 24, 2016 | 3.257 | 3.257 | 3.257 | 3.257 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3.257 | 3.257 | 3.257 | 0 | -0.01(-0.45%) | |
Jul 21, 2016 | 3.273 | 3.273 | 3.271 | 3.272 | 0 | +0.02(+0.53%) |
Jul 20, 2016 | 3.255 | 3.255 | 3.255 | 3.255 | 0 | +0.00(+0.11%) |
Jul 19, 2016 | 3.252 | 3.252 | 3.251 | 3.251 | 0 | -0.00(-0.04%) |
Jul 18, 2016 | 3.255 | 3.255 | 3.252 | 3.253 | 0 | -0.03(-0.82%) |
Jul 17, 2016 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | -0.00(-0.06%) |
Jul 15, 2016 | 3.282 | 3.282 | 3.282 | 0 | +0.03(+0.90%) | |
Jul 14, 2016 | 3.251 | 3.253 | 3.251 | 3.252 | 0 | -0.01(-0.42%) |
Jul 13, 2016 | 3.265 | 3.266 | 3.265 | 3.266 | 0 | -0.03(-0.93%) |
Jul 12, 2016 | 3.298 | 3.298 | 3.296 | 3.297 | 0 | -0.01(-0.42%) |
Jul 11, 2016 | 3.309 | 3.311 | 3.309 | 3.311 | 0 | +0.01(+0.35%) |
Jul 10, 2016 | 3.299 | 3.299 | 3.299 | 3.299 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3.299 | 3.299 | 3.299 | 0 | -0.07(-1.93%) | |
Jul 07, 2016 | 3.366 | 3.366 | 3.364 | 3.364 | 0 | +0.03(+1.01%) |
Jul 06, 2016 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.03(+0.87%) |
Jul 05, 2016 | 3.302 | 3.303 | 3.301 | 3.302 | 0 | +0.01(+0.27%) |
Jul 04, 2016 | 3.293 | 3.293 | 3.292 | 3.293 | 0 | +0.06(+1.94%) |
Jul 03, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | -0.01(-0.21%) |