Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.675 | 3.718 | 3.668 | 3.682 | 2,664,270 | +0.01(+0.20%) |
Nov 29, 2016 | 3.660 | 3.682 | 3.639 | 3.675 | 2,395,646 | +0.06(+1.60%) |
Nov 28, 2016 | 3.646 | 3.660 | 3.610 | 3.617 | 3,062,620 | -0.09(-2.53%) |
Nov 25, 2016 | 3.697 | 3.718 | 3.682 | 3.711 | 1,485,447 | +0.01(+0.39%) |
Nov 23, 2016 | 3.697 | 3.697 | 3.697 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.725 | 3.747 | 3.711 | 3.747 | 2,508,890 | +0.08(+2.17%) |
Nov 21, 2016 | 3.668 | 3.675 | 3.639 | 3.668 | 2,759,876 | +0.01(+0.20%) |
Nov 18, 2016 | 3.682 | 3.704 | 3.653 | 3.660 | 2,957,586 | -0.04(-0.98%) |
Nov 17, 2016 | 3.668 | 3.718 | 3.660 | 3.697 | 3,911,202 | +0.04(+1.19%) |
Nov 16, 2016 | 3.704 | 3.718 | 3.646 | 3.653 | 4,170,578 | -0.10(-2.69%) |
Nov 15, 2016 | 3.740 | 3.762 | 3.689 | 3.754 | 2,794,253 | -0.03(-0.76%) |
Nov 14, 2016 | 3.762 | 3.798 | 3.754 | 3.783 | 4,275,646 | +0.09(+2.54%) |
Nov 11, 2016 | 3.668 | 3.697 | 3.646 | 3.689 | 3,238,032 | -0.03(-0.78%) |
Nov 10, 2016 | 3.632 | 3.747 | 3.632 | 3.718 | 6,216,688 | +0.42(+12.69%) |
Nov 09, 2016 | 3.198 | 3.334 | 3.198 | 3.299 | 3,576,838 | +0.14(+4.58%) |
Nov 08, 2016 | 3.090 | 3.184 | 3.083 | 3.155 | 2,872,417 | +0.01(+0.23%) |
Nov 07, 2016 | 3.133 | 3.148 | 3.119 | 3.148 | 1,564,991 | +0.10(+3.32%) |
Nov 04, 2016 | 3.068 | 3.087 | 3.047 | 3.047 | 1,812,690 | -0.04(-1.40%) |
Nov 03, 2016 | 3.112 | 3.130 | 3.083 | 3.090 | 2,430,185 | +0.03(+0.94%) |
Nov 02, 2016 | 3.097 | 3.112 | 3.047 | 3.061 | 2,899,153 | -0.07(-2.30%) |
Nov 01, 2016 | 3.155 | 3.155 | 3.105 | 3.133 | 3,997,142 | +0.00(+0.00%) |
Oct 31, 2016 | 3.133 | 3.141 | 3.112 | 3.133 | 2,649,997 | -0.02(-0.69%) |
Oct 28, 2016 | 3.170 | 3.184 | 3.126 | 3.155 | 3,757,743 | -0.03(-0.91%) |
Oct 27, 2016 | 3.162 | 3.191 | 3.148 | 3.184 | 2,830,204 | +0.03(+0.92%) |
Oct 26, 2016 | 3.119 | 3.170 | 3.119 | 3.155 | 4,032,852 | +0.00(+0.00%) |
Oct 25, 2016 | 3.090 | 3.170 | 3.083 | 3.155 | 11,431,087 | +0.04(+1.16%) |
Oct 24, 2016 | 3.097 | 3.119 | 3.083 | 3.119 | 3,224,051 | +0.06(+1.89%) |
Oct 21, 2016 | 3.011 | 3.061 | 3.003 | 3.061 | 3,411,407 | +0.01(+0.47%) |
Oct 20, 2016 | 3.032 | 3.059 | 3.025 | 3.047 | 1,616,385 | +0.02(+0.72%) |
Oct 19, 2016 | 3.011 | 3.040 | 3.003 | 3.025 | 1,476,971 | +0.03(+0.96%) |
Oct 18, 2016 | 2.996 | 3.011 | 2.982 | 2.996 | 1,903,807 | +0.02(+0.73%) |
Oct 17, 2016 | 2.996 | 3.003 | 2.960 | 2.975 | 1,918,009 | +0.04(+1.48%) |
Oct 14, 2016 | 2.982 | 3.003 | 2.931 | 2.931 | 2,232,335 | +0.03(+1.00%) |
Oct 13, 2016 | 2.917 | 2.928 | 2.888 | 2.902 | 3,721,127 | -0.14(-4.74%) |
Oct 12, 2016 | 3.076 | 3.097 | 3.032 | 3.047 | 7,769,614 | +0.09(+3.18%) |
Oct 11, 2016 | 2.982 | 2.989 | 2.938 | 2.953 | 2,842,933 | +0.01(+0.25%) |
Oct 10, 2016 | 2.960 | 2.975 | 2.946 | 2.946 | 4,636,604 | -0.03(-0.97%) |
Oct 07, 2016 | 3.011 | 3.018 | 2.946 | 2.975 | 2,014,210 | -0.02(-0.72%) |
Oct 06, 2016 | 3.040 | 3.047 | 2.982 | 2.996 | 2,881,080 | +0.04(+1.22%) |
Oct 05, 2016 | 2.960 | 2.975 | 2.924 | 2.960 | 3,854,734 | +0.16(+5.67%) |
Oct 04, 2016 | 2.816 | 2.823 | 2.787 | 2.801 | 2,073,770 | +0.02(+0.78%) |
Oct 03, 2016 | 2.780 | 2.794 | 2.765 | 2.780 | 2,208,681 | -0.01(-0.26%) |
Sep 30, 2016 | 2.765 | 2.801 | 2.744 | 2.787 | 3,518,614 | +0.06(+2.12%) |
Sep 29, 2016 | 2.809 | 2.822 | 2.715 | 2.729 | 2,847,822 | -0.09(-3.32%) |
Sep 28, 2016 | 2.816 | 2.823 | 2.765 | 2.823 | 1,572,225 | +0.05(+1.82%) |
Sep 27, 2016 | 2.722 | 2.772 | 2.722 | 2.772 | 3,260,338 | -0.04(-1.54%) |
Sep 26, 2016 | 2.830 | 2.837 | 2.809 | 2.816 | 1,767,019 | -0.07(-2.50%) |
Sep 23, 2016 | 2.895 | 2.902 | 2.881 | 2.888 | 1,276,409 | +0.01(+0.50%) |
Sep 22, 2016 | 2.902 | 2.917 | 2.855 | 2.873 | 1,851,631 | +0.04(+1.27%) |
Sep 21, 2016 | 2.816 | 2.845 | 2.816 | 2.837 | 1,694,106 | +0.09(+3.15%) |
Sep 20, 2016 | 2.751 | 2.765 | 2.744 | 2.751 | 1,176,146 | +0.03(+1.06%) |
Sep 19, 2016 | 2.722 | 2.744 | 2.715 | 2.722 | 2,548,326 | +0.02(+0.80%) |
Sep 16, 2016 | 2.700 | 2.707 | 2.671 | 2.700 | 2,842,238 | -0.08(-2.86%) |
Sep 15, 2016 | 2.751 | 2.787 | 2.744 | 2.780 | 5,005,853 | +0.03(+1.05%) |
Sep 14, 2016 | 2.758 | 2.780 | 2.744 | 2.751 | 3,981,641 | -0.04(-1.55%) |
Sep 13, 2016 | 2.837 | 2.845 | 2.780 | 2.794 | 5,332,776 | -0.13(-4.44%) |
Sep 12, 2016 | 2.866 | 2.938 | 2.859 | 2.924 | 2,844,372 | -0.04(-1.22%) |
Sep 09, 2016 | 2.975 | 3.011 | 2.953 | 2.960 | 1,952,744 | +0.00(+0.00%) |
Sep 08, 2016 | 2.902 | 2.975 | 2.895 | 2.960 | 1,488,236 | +0.03(+0.99%) |
Sep 07, 2016 | 2.960 | 2.971 | 2.931 | 2.931 | 3,533,352 | -0.04(-1.22%) |
Sep 06, 2016 | 2.960 | 2.975 | 2.910 | 2.967 | 6,251,545 | -0.02(-0.72%) |
Sep 02, 2016 | 2.967 | 2.989 | 2.989 | 2.989 | 1,563,049 | +0.04(+1.22%) |