Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.503 | 3.534 | 3.495 | 3.511 | 5,505,367 | +0.03(+0.89%) |
Nov 29, 2016 | 3.472 | 3.503 | 3.449 | 3.480 | 6,930,469 | +0.05(+1.59%) |
Nov 28, 2016 | 3.464 | 3.476 | 3.418 | 3.426 | 6,061,174 | -0.07(-2.00%) |
Nov 25, 2016 | 3.488 | 3.503 | 3.480 | 3.495 | 2,050,613 | -0.02(-0.66%) |
Nov 23, 2016 | 3.519 | 3.519 | 3.519 | 0 | -0.03(-0.88%) | |
Nov 22, 2016 | 3.558 | 3.558 | 3.519 | 3.550 | 4,090,103 | +0.04(+1.11%) |
Nov 21, 2016 | 3.495 | 3.511 | 3.480 | 3.511 | 5,004,363 | +0.03(+0.89%) |
Nov 18, 2016 | 3.495 | 3.495 | 3.464 | 3.480 | 4,622,624 | -0.08(-2.18%) |
Nov 17, 2016 | 3.565 | 3.589 | 3.534 | 3.558 | 3,592,827 | +0.00(+0.00%) |
Nov 16, 2016 | 3.558 | 3.589 | 3.526 | 3.558 | 8,663,770 | -0.09(-2.35%) |
Nov 15, 2016 | 3.581 | 3.643 | 3.558 | 3.643 | 6,779,806 | +0.07(+1.96%) |
Nov 14, 2016 | 3.550 | 3.601 | 3.534 | 3.573 | 10,657,141 | +0.01(+0.22%) |
Nov 11, 2016 | 3.581 | 3.589 | 3.519 | 3.565 | 12,291,021 | -0.19(-4.97%) |
Nov 10, 2016 | 3.806 | 3.845 | 3.682 | 3.752 | 28,179,114 | +0.02(+0.63%) |
Nov 09, 2016 | 3.651 | 3.767 | 3.643 | 3.728 | 13,559,553 | -0.02(-0.62%) |
Nov 08, 2016 | 3.713 | 3.767 | 3.690 | 3.752 | 4,131,676 | +0.01(+0.21%) |
Nov 07, 2016 | 3.752 | 3.756 | 3.721 | 3.744 | 5,687,591 | +0.09(+2.55%) |
Nov 04, 2016 | 3.666 | 3.694 | 3.635 | 3.651 | 6,261,755 | -0.07(-1.88%) |
Nov 03, 2016 | 3.713 | 3.748 | 3.697 | 3.721 | 9,287,181 | +0.05(+1.27%) |
Nov 02, 2016 | 3.697 | 3.713 | 3.659 | 3.674 | 9,979,926 | -0.05(-1.25%) |
Nov 01, 2016 | 3.791 | 3.806 | 3.690 | 3.721 | 9,724,444 | -0.04(-1.03%) |
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%) |