Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.458 | 3.567 | 3.458 | 3.552 | 117,183 | +0.09(+2.71%) |
Sep 29, 2016 | 3.493 | 3.498 | 3.446 | 3.458 | 27,125 | -0.04(-1.27%) |
Sep 28, 2016 | 3.518 | 3.533 | 3.236 | 3.503 | 42,700 | +0.01(+0.28%) |
Sep 27, 2016 | 3.483 | 3.513 | 3.466 | 3.493 | 32,920 | +0.01(+0.43%) |
Sep 26, 2016 | 3.473 | 3.483 | 3.384 | 3.478 | 153,874 | +0.00(+0.14%) |
Sep 23, 2016 | 3.458 | 3.483 | 3.429 | 3.473 | 81,903 | +0.01(+0.43%) |
Sep 22, 2016 | 3.458 | 3.493 | 3.446 | 3.458 | 71,149 | +0.03(+0.86%) |
Sep 21, 2016 | 3.325 | 3.444 | 3.310 | 3.429 | 113,768 | +0.12(+3.58%) |
Sep 20, 2016 | 3.310 | 3.335 | 3.291 | 3.310 | 19,452 | +0.00(+0.15%) |
Sep 19, 2016 | 3.236 | 3.310 | 3.236 | 3.305 | 84,679 | +0.09(+2.76%) |
Sep 16, 2016 | 3.281 | 3.300 | 3.216 | 3.216 | 192,382 | -0.08(-2.40%) |
Sep 15, 2016 | 3.291 | 3.310 | 3.261 | 3.295 | 20,490 | +0.00(+0.15%) |
Sep 14, 2016 | 3.271 | 3.305 | 3.256 | 3.291 | 44,837 | +0.03(+1.06%) |
Sep 13, 2016 | 3.320 | 3.369 | 3.256 | 3.256 | 54,419 | -0.07(-2.23%) |
Sep 12, 2016 | 3.256 | 3.344 | 3.221 | 3.330 | 152,010 | +0.06(+1.81%) |
Sep 09, 2016 | 3.310 | 3.347 | 3.241 | 3.271 | 69,987 | -0.03(-0.90%) |
Sep 08, 2016 | 3.330 | 3.330 | 3.157 | 3.300 | 174,098 | -0.01(-0.45%) |
Sep 07, 2016 | 3.310 | 3.350 | 3.305 | 3.315 | 77,235 | -0.02(-0.59%) |
Sep 06, 2016 | 3.597 | 3.597 | 3.295 | 3.335 | 228,444 | -0.19(-5.46%) |
Sep 02, 2016 | 3.582 | 3.528 | 3.528 | 3.528 | 285,788 | -0.05(-1.38%) |
Sep 01, 2016 | 3.513 | 3.587 | 3.429 | 3.577 | 45,096 | +0.04(+1.26%) |
Aug 31, 2016 | 3.533 | 3.567 | 3.496 | 3.533 | 44,125 | +0.00(+0.14%) |
Aug 30, 2016 | 3.556 | 3.556 | 3.483 | 3.528 | 31,375 | -0.00(-0.14%) |
Aug 29, 2016 | 3.542 | 3.631 | 3.434 | 3.533 | 278,501 | -0.02(-0.69%) |
Aug 26, 2016 | 3.582 | 3.602 | 3.542 | 3.557 | 27,398 | -0.00(-0.14%) |
Aug 25, 2016 | 3.557 | 3.602 | 3.513 | 3.562 | 20,037 | -0.01(-0.41%) |
Aug 24, 2016 | 3.631 | 3.631 | 3.567 | 3.577 | 39,231 | -0.03(-0.82%) |
Aug 23, 2016 | 3.562 | 3.706 | 3.562 | 3.607 | 38,530 | +0.01(+0.41%) |
Aug 22, 2016 | 3.612 | 3.636 | 3.483 | 3.592 | 65,646 | -0.02(-0.55%) |
Aug 19, 2016 | 3.646 | 3.681 | 3.607 | 3.612 | 82,441 | -0.02(-0.54%) |
Aug 18, 2016 | 3.646 | 3.829 | 3.627 | 3.631 | 274,158 | +0.01(+0.27%) |
Aug 17, 2016 | 3.635 | 3.641 | 3.582 | 3.622 | 27,178 | -0.02(-0.54%) |
Aug 16, 2016 | 3.612 | 3.646 | 3.607 | 3.641 | 54,947 | +0.03(+0.82%) |
Aug 15, 2016 | 3.587 | 3.656 | 3.587 | 3.612 | 97,805 | -0.04(-1.08%) |
Aug 12, 2016 | 3.582 | 3.671 | 3.582 | 3.651 | 87,977 | +0.05(+1.51%) |
Aug 11, 2016 | 3.592 | 3.626 | 3.577 | 3.597 | 101,333 | +0.02(+0.55%) |
Aug 10, 2016 | 3.597 | 3.602 | 3.562 | 3.577 | 82,684 | -0.01(-0.41%) |
Aug 09, 2016 | 3.631 | 3.631 | 3.587 | 3.592 | 44,256 | +0.00(+0.14%) |
Aug 08, 2016 | 3.572 | 3.612 | 3.458 | 3.587 | 114,189 | -0.03(-0.82%) |
Aug 05, 2016 | 3.606 | 3.656 | 3.562 | 3.617 | 39,716 | +0.00(+0.00%) |
Aug 04, 2016 | 3.602 | 3.631 | 3.582 | 3.617 | 47,193 | +0.03(+0.83%) |
Aug 03, 2016 | 3.617 | 3.617 | 3.578 | 3.587 | 92,180 | -0.00(-0.14%) |
Aug 02, 2016 | 3.602 | 3.626 | 3.562 | 3.592 | 140,688 | +0.00(+0.14%) |
Aug 01, 2016 | 3.641 | 3.666 | 3.533 | 3.587 | 148,668 | -0.00(-0.14%) |
Jul 29, 2016 | 3.706 | 3.710 | 3.567 | 3.592 | 80,779 | -0.10(-2.81%) |
Jul 28, 2016 | 3.691 | 3.720 | 3.686 | 3.696 | 61,792 | +0.01(+0.27%) |
Jul 27, 2016 | 3.710 | 3.710 | 3.671 | 3.686 | 91,332 | +0.00(+0.13%) |
Jul 26, 2016 | 3.666 | 3.709 | 3.666 | 3.681 | 197,552 | -0.01(-0.40%) |
Jul 25, 2016 | 3.666 | 3.695 | 3.647 | 3.696 | 242,440 | +0.00(+0.13%) |
Jul 22, 2016 | 3.607 | 3.701 | 3.592 | 3.691 | 229,128 | +0.05(+1.49%) |
Jul 21, 2016 | 3.626 | 3.661 | 3.557 | 3.636 | 432,374 | +0.02(+0.68%) |
Jul 20, 2016 | 3.498 | 3.631 | 3.449 | 3.612 | 257,877 | +0.10(+2.96%) |
Jul 19, 2016 | 3.454 | 3.528 | 3.444 | 3.508 | 138,372 | +0.04(+1.28%) |
Jul 18, 2016 | 3.473 | 3.557 | 3.454 | 3.463 | 338,539 | +0.02(+0.72%) |
Jul 15, 2016 | 3.379 | 3.448 | 3.379 | 3.439 | 59,695 | +0.03(+1.02%) |
Jul 14, 2016 | 3.409 | 3.444 | 3.340 | 3.404 | 213,448 | +0.01(+0.44%) |
Jul 13, 2016 | 3.449 | 3.483 | 3.320 | 3.389 | 17,288 | -0.06(-1.72%) |
Jul 12, 2016 | 3.493 | 3.523 | 3.439 | 3.449 | 94,514 | -0.03(-0.99%) |
Jul 11, 2016 | 3.463 | 3.508 | 3.449 | 3.483 | 160,148 | +0.03(+1.00%) |
Jul 08, 2016 | 3.478 | 3.444 | 3.444 | 3.449 | 54,611 | +0.00(+0.14%) |
Jul 07, 2016 | 3.370 | 3.552 | 3.325 | 3.444 | 243,320 | +0.27(+8.65%) |
Jul 05, 2016 | 3.162 | 3.202 | 3.162 | 3.169 | 145,835 | +0.02(+0.79%) |