Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 45,601 | -0.05(-1.43%) |
Nov 29, 2016 | 3.450 | 3.550 | 3.400 | 3.500 | 89,132 | +0.10(+2.94%) |
Nov 28, 2016 | 3.600 | 3.601 | 3.400 | 3.400 | 108,285 | -0.19(-5.29%) |
Nov 25, 2016 | 3.600 | 3.600 | 3.550 | 3.590 | 31,549 | -0.01(-0.28%) |
Nov 23, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.650 | 3.750 | 3.600 | 3.600 | 81,446 | -0.09(-2.44%) |
Nov 21, 2016 | 3.800 | 3.800 | 3.550 | 3.690 | 66,362 | -0.11(-2.89%) |
Nov 18, 2016 | 3.650 | 3.800 | 3.550 | 3.800 | 161,163 | +0.15(+4.11%) |
Nov 17, 2016 | 3.300 | 3.700 | 3.300 | 3.650 | 348,859 | +0.30(+8.96%) |
Nov 16, 2016 | 3.300 | 3.400 | 3.250 | 3.350 | 48,730 | +0.10(+3.08%) |
Nov 15, 2016 | 3.350 | 3.400 | 3.250 | 3.250 | 76,322 | -0.09(-2.69%) |
Nov 14, 2016 | 3.400 | 3.450 | 3.250 | 3.340 | 79,490 | -0.07(-2.05%) |
Nov 11, 2016 | 3.350 | 3.450 | 3.300 | 3.410 | 53,500 | +0.01(+0.29%) |
Nov 10, 2016 | 3.350 | 3.400 | 3.250 | 3.400 | 39,043 | +0.05(+1.49%) |
Nov 09, 2016 | 3.150 | 3.400 | 2.850 | 3.350 | 109,762 | +0.15(+4.69%) |
Nov 08, 2016 | 3.400 | 3.450 | 3.200 | 3.200 | 55,710 | -0.15(-4.48%) |
Nov 07, 2016 | 3.250 | 3.400 | 3.200 | 3.350 | 59,380 | +0.10(+3.08%) |
Nov 04, 2016 | 3.350 | 3.400 | 3.250 | 3.250 | 53,678 | -0.10(-2.99%) |
Nov 03, 2016 | 3.500 | 3.500 | 3.300 | 3.350 | 91,247 | -0.15(-4.29%) |
Nov 02, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 86,854 | +0.05(+1.45%) |
Nov 01, 2016 | 3.350 | 3.450 | 3.350 | 3.450 | 58,926 | +0.10(+2.99%) |
Oct 31, 2016 | 3.300 | 3.450 | 3.300 | 3.350 | 44,428 | +0.05(+1.52%) |
Oct 28, 2016 | 3.270 | 3.500 | 3.250 | 3.300 | 86,948 | +0.00(+0.00%) |
Oct 27, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 167,079 | +0.00(+0.00%) |
Oct 26, 2016 | 3.450 | 3.470 | 3.250 | 3.300 | 64,410 | -0.15(-4.35%) |
Oct 25, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 50,567 | -0.05(-1.43%) |
Oct 24, 2016 | 3.500 | 3.600 | 3.450 | 3.500 | 40,902 | -0.03(-0.85%) |
Oct 21, 2016 | 3.450 | 3.550 | 3.450 | 3.530 | 53,885 | +0.04(+1.15%) |
Oct 20, 2016 | 3.500 | 3.500 | 3.425 | 3.490 | 56,117 | -0.01(-0.29%) |
Oct 19, 2016 | 3.510 | 3.550 | 3.400 | 3.500 | 46,195 | -0.05(-1.41%) |
Oct 18, 2016 | 3.500 | 3.600 | 3.400 | 3.550 | 49,668 | +0.10(+2.90%) |
Oct 17, 2016 | 3.400 | 3.500 | 3.050 | 3.450 | 92,637 | +0.00(+0.00%) |
Oct 14, 2016 | 3.450 | 3.550 | 3.400 | 3.450 | 117,139 | +0.00(+0.00%) |
Oct 13, 2016 | 3.550 | 3.600 | 3.450 | 3.450 | 81,056 | -0.20(-5.48%) |
Oct 12, 2016 | 3.550 | 3.800 | 3.550 | 3.650 | 136,140 | +0.05(+1.39%) |
Oct 11, 2016 | 3.500 | 3.650 | 3.450 | 3.600 | 202,675 | +0.11(+3.15%) |
Oct 10, 2016 | 3.500 | 3.550 | 3.450 | 3.490 | 67,823 | +0.06(+1.75%) |
Oct 07, 2016 | 3.420 | 3.450 | 3.410 | 3.430 | 69,289 | -0.01(-0.29%) |
Oct 06, 2016 | 3.490 | 3.520 | 3.400 | 3.440 | 122,668 | -0.02(-0.58%) |
Oct 05, 2016 | 3.500 | 3.520 | 3.450 | 3.460 | 74,922 | -0.02(-0.57%) |
Oct 04, 2016 | 3.590 | 3.590 | 3.460 | 3.480 | 119,432 | -0.07(-1.97%) |
Oct 03, 2016 | 3.460 | 3.600 | 3.460 | 3.550 | 63,394 | -0.05(-1.39%) |
Sep 30, 2016 | 3.580 | 3.600 | 3.490 | 3.600 | 49,767 | +0.02(+0.56%) |
Sep 29, 2016 | 3.620 | 3.650 | 3.450 | 3.580 | 88,152 | +0.01(+0.28%) |
Sep 28, 2016 | 3.610 | 3.680 | 3.510 | 3.570 | 64,983 | +0.01(+0.28%) |
Sep 27, 2016 | 3.490 | 3.630 | 3.400 | 3.560 | 143,906 | +0.05(+1.42%) |
Sep 26, 2016 | 3.600 | 3.600 | 3.380 | 3.510 | 173,525 | -0.04(-1.13%) |
Sep 23, 2016 | 3.180 | 3.640 | 3.160 | 3.550 | 555,564 | +0.40(+12.70%) |
Sep 22, 2016 | 3.130 | 3.180 | 3.110 | 3.150 | 127,826 | +0.05(+1.61%) |
Sep 21, 2016 | 3.130 | 3.190 | 3.100 | 3.100 | 106,332 | -0.04(-1.27%) |
Sep 20, 2016 | 3.200 | 3.250 | 3.120 | 3.140 | 149,351 | -0.03(-0.95%) |
Sep 19, 2016 | 3.180 | 3.190 | 3.120 | 3.170 | 87,605 | +0.07(+2.26%) |
Sep 16, 2016 | 3.070 | 3.289 | 3.060 | 3.100 | 253,663 | +0.04(+1.31%) |
Sep 15, 2016 | 2.940 | 3.065 | 2.890 | 3.060 | 91,640 | +0.16(+5.66%) |
Sep 14, 2016 | 2.940 | 2.970 | 2.890 | 2.896 | 65,940 | -0.06(-2.16%) |
Sep 13, 2016 | 3.050 | 3.050 | 2.930 | 2.960 | 97,623 | -0.05(-1.66%) |
Sep 12, 2016 | 2.980 | 3.050 | 2.870 | 3.010 | 114,131 | +0.03(+1.01%) |
Sep 09, 2016 | 2.942 | 3.000 | 2.880 | 2.980 | 113,403 | +0.05(+1.71%) |
Sep 08, 2016 | 2.958 | 3.010 | 2.930 | 2.930 | 56,474 | -0.05(-1.68%) |
Sep 07, 2016 | 3.030 | 3.050 | 2.930 | 2.980 | 49,404 | -0.03(-1.00%) |
Sep 06, 2016 | 2.940 | 3.040 | 2.940 | 3.010 | 63,548 | +0.01(+0.33%) |
Sep 02, 2016 | 3.010 | 3.000 | 3.000 | 3.000 | 33,800 | -0.01(-0.33%) |