Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.566 | 3.566 | 3.538 | 3.543 | 125,727 | -0.01(-0.40%) |
Nov 29, 2016 | 3.533 | 3.571 | 3.514 | 3.557 | 296,556 | +0.02(+0.67%) |
Nov 28, 2016 | 3.552 | 3.566 | 3.490 | 3.533 | 325,975 | -0.01(-0.40%) |
Nov 25, 2016 | 3.476 | 3.566 | 3.476 | 3.547 | 93,101 | +0.07(+2.05%) |
Nov 23, 2016 | 3.476 | 3.476 | 3.476 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.557 | 3.566 | 3.538 | 3.557 | 128,173 | +0.03(+0.81%) |
Nov 21, 2016 | 3.519 | 3.547 | 3.519 | 3.528 | 97,698 | +0.00(+0.14%) |
Nov 18, 2016 | 3.552 | 3.552 | 3.500 | 3.523 | 160,355 | -0.02(-0.54%) |
Nov 17, 2016 | 3.557 | 3.566 | 3.518 | 3.543 | 151,491 | +0.00(+0.13%) |
Nov 16, 2016 | 3.491 | 3.609 | 3.491 | 3.538 | 494,566 | -0.02(-0.65%) |
Nov 15, 2016 | 3.501 | 3.668 | 3.468 | 3.561 | 431,255 | +0.07(+2.14%) |
Nov 14, 2016 | 3.407 | 3.487 | 3.389 | 3.487 | 298,227 | +0.10(+2.88%) |
Nov 11, 2016 | 3.352 | 3.407 | 3.347 | 3.389 | 692,612 | +0.02(+0.69%) |
Nov 10, 2016 | 3.393 | 3.398 | 3.352 | 3.366 | 238,082 | -0.03(-0.82%) |
Nov 09, 2016 | 3.421 | 3.421 | 3.352 | 3.393 | 189,821 | +0.02(+0.69%) |
Nov 08, 2016 | 3.384 | 3.393 | 3.370 | 3.370 | 120,832 | -0.01(-0.41%) |
Nov 07, 2016 | 3.403 | 3.426 | 3.361 | 3.384 | 187,177 | +0.02(+0.69%) |
Nov 04, 2016 | 3.403 | 3.407 | 3.356 | 3.361 | 165,694 | +0.00(+0.00%) |
Nov 03, 2016 | 3.393 | 3.393 | 3.356 | 3.361 | 115,513 | -0.02(-0.55%) |
Nov 02, 2016 | 3.412 | 3.412 | 3.356 | 3.379 | 116,731 | -0.02(-0.55%) |
Nov 01, 2016 | 3.407 | 3.440 | 3.352 | 3.398 | 152,373 | -0.01(-0.41%) |
Oct 31, 2016 | 3.421 | 3.431 | 3.393 | 3.412 | 86,830 | +0.01(+0.27%) |
Oct 28, 2016 | 3.407 | 3.435 | 3.398 | 3.403 | 67,272 | -0.01(-0.41%) |
Oct 27, 2016 | 3.421 | 3.482 | 3.384 | 3.417 | 356,135 | -0.02(-0.54%) |
Oct 26, 2016 | 3.435 | 3.445 | 3.417 | 3.435 | 136,686 | -0.02(-0.54%) |
Oct 25, 2016 | 3.449 | 3.487 | 3.449 | 3.454 | 175,894 | +0.00(+0.14%) |
Oct 24, 2016 | 3.435 | 3.489 | 3.407 | 3.449 | 297,406 | -0.05(-1.46%) |
Oct 21, 2016 | 3.370 | 3.528 | 3.370 | 3.501 | 657,228 | +0.11(+3.30%) |
Oct 20, 2016 | 3.403 | 3.423 | 3.354 | 3.389 | 197,624 | -0.01(-0.41%) |
Oct 19, 2016 | 3.407 | 3.445 | 3.393 | 3.403 | 85,365 | -0.01(-0.41%) |
Oct 18, 2016 | 3.421 | 3.438 | 3.403 | 3.417 | 113,934 | -0.01(-0.27%) |
Oct 17, 2016 | 3.412 | 3.454 | 3.403 | 3.426 | 96,823 | +0.00(+0.00%) |
Oct 14, 2016 | 3.454 | 3.454 | 3.390 | 3.426 | 128,605 | -0.01(-0.27%) |
Oct 13, 2016 | 3.426 | 3.449 | 3.407 | 3.435 | 152,992 | +0.02(+0.54%) |
Oct 12, 2016 | 3.440 | 3.477 | 3.407 | 3.417 | 190,199 | +0.00(+0.00%) |
Oct 11, 2016 | 3.449 | 3.449 | 3.398 | 3.417 | 133,511 | -0.02(-0.68%) |
Oct 10, 2016 | 3.421 | 3.459 | 3.396 | 3.440 | 142,807 | +0.02(+0.54%) |
Oct 07, 2016 | 3.384 | 3.449 | 3.352 | 3.421 | 310,959 | +0.07(+1.94%) |
Oct 06, 2016 | 3.338 | 3.384 | 3.282 | 3.356 | 212,492 | +0.03(+0.84%) |
Oct 05, 2016 | 3.421 | 3.421 | 3.319 | 3.328 | 614,291 | -0.07(-2.05%) |
Oct 04, 2016 | 3.426 | 3.426 | 3.384 | 3.398 | 314,959 | -0.01(-0.27%) |
Oct 03, 2016 | 3.412 | 3.461 | 3.398 | 3.407 | 242,346 | -0.05(-1.35%) |
Sep 30, 2016 | 3.528 | 3.528 | 3.384 | 3.454 | 1,082,337 | -0.09(-2.62%) |
Sep 29, 2016 | 3.575 | 3.575 | 3.519 | 3.547 | 74,217 | -0.02(-0.52%) |
Sep 28, 2016 | 3.505 | 3.575 | 3.505 | 3.566 | 160,912 | +0.03(+0.92%) |
Sep 27, 2016 | 3.468 | 3.538 | 3.468 | 3.533 | 170,781 | +0.06(+1.74%) |
Sep 26, 2016 | 3.491 | 3.552 | 3.473 | 3.473 | 202,058 | -0.07(-1.97%) |
Sep 23, 2016 | 3.501 | 3.556 | 3.496 | 3.542 | 236,058 | +0.00(+0.13%) |
Sep 22, 2016 | 3.491 | 3.566 | 3.491 | 3.538 | 153,881 | +0.03(+0.80%) |
Sep 21, 2016 | 3.505 | 3.528 | 3.435 | 3.510 | 217,038 | +0.01(+0.40%) |
Sep 20, 2016 | 3.514 | 3.533 | 3.477 | 3.496 | 80,035 | -0.00(-0.13%) |
Sep 19, 2016 | 3.445 | 3.524 | 3.445 | 3.501 | 183,155 | +0.07(+1.90%) |
Sep 16, 2016 | 3.491 | 3.491 | 3.435 | 3.435 | 462,199 | -0.07(-1.86%) |
Sep 15, 2016 | 3.538 | 3.538 | 3.477 | 3.501 | 89,663 | -0.03(-0.79%) |
Sep 14, 2016 | 3.435 | 3.552 | 3.435 | 3.528 | 263,285 | +0.10(+2.99%) |
Sep 13, 2016 | 3.542 | 3.547 | 3.421 | 3.426 | 214,095 | -0.12(-3.29%) |
Sep 12, 2016 | 3.510 | 3.561 | 3.473 | 3.542 | 232,709 | +0.03(+0.79%) |
Sep 09, 2016 | 3.673 | 3.673 | 3.514 | 3.514 | 391,278 | -0.16(-4.43%) |
Sep 08, 2016 | 3.691 | 3.705 | 3.677 | 3.677 | 175,594 | -0.01(-0.25%) |
Sep 07, 2016 | 3.710 | 3.719 | 3.668 | 3.687 | 314,403 | -0.02(-0.50%) |
Sep 06, 2016 | 3.645 | 3.719 | 3.631 | 3.705 | 341,209 | +0.08(+2.18%) |
Sep 02, 2016 | 3.594 | 3.626 | 3.626 | 3.626 | 218,907 | +0.03(+0.91%) |