Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.791 | 3.806 | 3.760 | 3.760 | 6,590,357 | -0.02(-0.41%) |
Oct 28, 2016 | 3.783 | 3.806 | 3.760 | 3.775 | 6,533,541 | -0.03(-0.82%) |
Oct 27, 2016 | 3.798 | 3.814 | 3.783 | 3.806 | 6,477,437 | +0.09(+2.30%) |
Oct 26, 2016 | 3.736 | 3.760 | 3.705 | 3.721 | 6,870,714 | +0.02(+0.42%) |
Oct 25, 2016 | 3.713 | 3.728 | 3.682 | 3.705 | 6,462,163 | -0.05(-1.45%) |
Oct 24, 2016 | 3.760 | 3.767 | 3.736 | 3.760 | 9,350,245 | +0.13(+3.64%) |
Oct 21, 2016 | 3.604 | 3.627 | 3.593 | 3.627 | 13,638,110 | +0.02(+0.65%) |
Oct 20, 2016 | 3.581 | 3.635 | 3.581 | 3.604 | 13,372,865 | +0.06(+1.75%) |
Oct 19, 2016 | 3.519 | 3.558 | 3.519 | 3.542 | 3,822,335 | +0.06(+1.79%) |
Oct 18, 2016 | 3.488 | 3.488 | 3.457 | 3.480 | 4,982,688 | +0.08(+2.28%) |
Oct 17, 2016 | 3.410 | 3.426 | 3.383 | 3.402 | 3,000,491 | +0.02(+0.46%) |
Oct 14, 2016 | 3.410 | 3.441 | 3.383 | 3.387 | 3,275,910 | +0.06(+1.87%) |
Oct 13, 2016 | 3.317 | 3.340 | 3.286 | 3.325 | 3,291,088 | -0.05(-1.61%) |
Oct 12, 2016 | 3.379 | 3.402 | 3.364 | 3.379 | 2,485,176 | +0.02(+0.46%) |
Oct 11, 2016 | 3.394 | 3.417 | 3.348 | 3.364 | 5,666,669 | -0.03(-0.91%) |
Oct 10, 2016 | 3.402 | 3.425 | 3.387 | 3.394 | 4,238,955 | -0.01(-0.23%) |
Oct 07, 2016 | 3.417 | 3.425 | 3.368 | 3.402 | 6,198,123 | -0.08(-2.42%) |
Oct 06, 2016 | 3.502 | 3.517 | 3.460 | 3.487 | 7,317,482 | +0.04(+1.11%) |
Oct 05, 2016 | 3.410 | 3.464 | 3.394 | 3.448 | 9,902,450 | +0.08(+2.28%) |
Oct 04, 2016 | 3.379 | 3.394 | 3.337 | 3.371 | 8,782,322 | -0.02(-0.45%) |
Oct 03, 2016 | 3.379 | 3.400 | 3.364 | 3.387 | 2,980,971 | +0.00(+0.00%) |
Sep 30, 2016 | 3.295 | 3.402 | 3.287 | 3.387 | 9,584,387 | +0.11(+3.28%) |
Sep 29, 2016 | 3.394 | 3.414 | 3.218 | 3.279 | 13,306,388 | -0.12(-3.61%) |
Sep 28, 2016 | 3.387 | 3.402 | 3.341 | 3.402 | 6,101,782 | +0.06(+1.84%) |
Sep 27, 2016 | 3.302 | 3.348 | 3.287 | 3.341 | 5,960,693 | +0.02(+0.46%) |
Sep 26, 2016 | 3.341 | 3.364 | 3.325 | 3.325 | 6,608,461 | -0.08(-2.26%) |
Sep 23, 2016 | 3.387 | 3.410 | 3.379 | 3.402 | 5,358,750 | -0.11(-3.06%) |
Sep 22, 2016 | 3.540 | 3.556 | 3.487 | 3.510 | 4,985,649 | +0.05(+1.33%) |
Sep 21, 2016 | 3.402 | 3.464 | 3.394 | 3.464 | 5,630,743 | +0.15(+4.40%) |
Sep 20, 2016 | 3.348 | 3.348 | 3.302 | 3.318 | 4,196,467 | -0.01(-0.23%) |
Sep 19, 2016 | 3.364 | 3.371 | 3.318 | 3.325 | 3,709,671 | +0.00(+0.00%) |
Sep 16, 2016 | 3.325 | 3.341 | 3.310 | 3.325 | 5,445,784 | -0.11(-3.13%) |
Sep 15, 2016 | 3.371 | 3.433 | 3.364 | 3.433 | 7,030,939 | +0.05(+1.59%) |
Sep 14, 2016 | 3.387 | 3.433 | 3.364 | 3.379 | 6,198,065 | -0.05(-1.57%) |
Sep 13, 2016 | 3.471 | 3.494 | 3.410 | 3.433 | 7,144,791 | -0.14(-3.87%) |
Sep 12, 2016 | 3.479 | 3.579 | 3.479 | 3.571 | 22,127,622 | +0.00(+0.00%) |
Sep 09, 2016 | 3.633 | 3.648 | 3.556 | 3.571 | 19,586,538 | -0.06(-1.69%) |
Sep 08, 2016 | 3.602 | 3.648 | 3.579 | 3.633 | 11,340,318 | +0.09(+2.60%) |
Sep 07, 2016 | 3.548 | 3.563 | 3.530 | 3.540 | 4,276,402 | +0.03(+0.88%) |
Sep 06, 2016 | 3.563 | 3.571 | 3.494 | 3.510 | 4,888,081 | +0.01(+0.22%) |
Sep 02, 2016 | 3.487 | 3.502 | 3.502 | 3.502 | 6,698,248 | +0.03(+0.88%) |
Sep 01, 2016 | 3.494 | 3.517 | 3.433 | 3.471 | 8,320,304 | +0.03(+0.89%) |
Aug 31, 2016 | 3.433 | 3.464 | 3.414 | 3.441 | 9,475,938 | +0.08(+2.52%) |
Aug 30, 2016 | 3.356 | 3.379 | 3.341 | 3.356 | 4,771,457 | +0.04(+1.16%) |
Aug 29, 2016 | 3.295 | 3.318 | 3.295 | 3.318 | 3,746,332 | +0.01(+0.23%) |
Aug 26, 2016 | 3.341 | 3.379 | 3.272 | 3.310 | 6,727,999 | -0.01(-0.23%) |
Aug 25, 2016 | 3.318 | 3.333 | 3.306 | 3.318 | 3,888,874 | +0.00(+0.00%) |
Aug 24, 2016 | 3.318 | 3.341 | 3.310 | 3.318 | 5,062,949 | +0.05(+1.41%) |
Aug 23, 2016 | 3.272 | 3.291 | 3.264 | 3.272 | 5,295,463 | +0.08(+2.40%) |
Aug 22, 2016 | 3.164 | 3.202 | 3.149 | 3.195 | 3,180,005 | +0.01(+0.24%) |
Aug 19, 2016 | 3.149 | 3.187 | 3.133 | 3.187 | 6,447,844 | -0.05(-1.43%) |
Aug 18, 2016 | 3.210 | 3.249 | 3.202 | 3.233 | 3,996,820 | -0.02(-0.47%) |
Aug 17, 2016 | 3.249 | 3.264 | 3.210 | 3.249 | 5,031,693 | -0.04(-1.17%) |
Aug 16, 2016 | 3.302 | 3.318 | 3.287 | 3.287 | 4,535,252 | +0.00(+0.00%) |
Aug 15, 2016 | 3.287 | 3.310 | 3.272 | 3.287 | 4,979,766 | -0.01(-0.23%) |
Aug 12, 2016 | 3.295 | 3.306 | 3.272 | 3.295 | 4,030,523 | +0.01(+0.23%) |
Aug 11, 2016 | 3.279 | 3.302 | 3.272 | 3.287 | 4,524,624 | +0.02(+0.47%) |
Aug 10, 2016 | 3.310 | 3.310 | 3.264 | 3.272 | 5,551,857 | +0.04(+1.19%) |
Aug 09, 2016 | 3.233 | 3.272 | 3.233 | 3.233 | 5,022,957 | +0.02(+0.48%) |
Aug 08, 2016 | 3.218 | 3.233 | 3.199 | 3.218 | 7,827,743 | +0.05(+1.45%) |
Aug 05, 2016 | 3.126 | 3.179 | 3.126 | 3.172 | 7,213,548 | +0.08(+2.74%) |
Aug 04, 2016 | 3.087 | 3.118 | 3.072 | 3.087 | 10,543,123 | +0.03(+1.01%) |
Aug 03, 2016 | 3.003 | 3.057 | 2.987 | 3.057 | 11,614,518 | +0.02(+0.76%) |
Aug 02, 2016 | 3.064 | 3.064 | 3.018 | 3.034 | 15,647,794 | -0.12(-3.89%) |