Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.346 | 3.346 | 3.239 | 3.283 | 13,974 | -0.09(-2.66%) |
Oct 28, 2016 | 3.386 | 3.386 | 3.372 | 3.372 | 3,539 | +0.06(+1.81%) |
Oct 27, 2016 | 3.313 | 3.313 | 3.313 | 3.313 | 300 | -0.10(-2.92%) |
Oct 26, 2016 | 3.439 | 3.439 | 3.412 | 3.412 | 7,455 | -0.03(-0.77%) |
Oct 25, 2016 | 3.435 | 3.462 | 3.422 | 3.439 | 11,045 | -0.07(-2.08%) |
Oct 24, 2016 | 3.505 | 3.512 | 3.505 | 3.512 | 1,074 | +0.02(+0.48%) |
Oct 21, 2016 | 3.472 | 3.495 | 3.472 | 3.495 | 4,815 | -0.01(-0.38%) |
Oct 20, 2016 | 3.509 | 3.509 | 3.509 | 3.509 | 481 | -0.11(-3.03%) |
Oct 18, 2016 | 3.605 | 3.618 | 3.618 | 3.618 | 902 | -0.07(-1.98%) |
Oct 11, 2016 | 3.668 | 3.691 | 3.691 | 3.691 | 1,504 | -0.07(-1.94%) |
Oct 07, 2016 | 3.864 | 3.764 | 3.764 | 3.764 | 1,203 | +0.01(+0.34%) |
Oct 05, 2016 | 3.735 | 3.752 | 3.752 | 3.752 | 1,203 | +0.04(+1.18%) |
Oct 04, 2016 | 3.751 | 3.751 | 3.708 | 3.708 | 1,863 | -0.07(-1.76%) |
Oct 03, 2016 | 3.867 | 3.867 | 3.774 | 3.774 | 1,565 | +0.02(+0.53%) |
Sep 30, 2016 | 3.818 | 3.818 | 3.731 | 3.754 | 1,968 | +0.05(+1.25%) |
Sep 29, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 66 | +0.00(+0.00%) |
Sep 26, 2016 | 3.708 | 3.708 | 3.708 | 3.708 | 902 | +0.04(+1.00%) |
Sep 23, 2016 | 3.681 | 3.681 | 3.671 | 3.671 | 2,133 | +0.02(+0.55%) |
Sep 22, 2016 | 3.598 | 3.651 | 3.598 | 3.651 | 1,474 | +0.14(+4.12%) |
Sep 21, 2016 | 3.505 | 3.507 | 3.505 | 3.507 | 1,240 | -0.05(-1.54%) |
Sep 20, 2016 | 3.562 | 3.562 | 3.562 | 3.562 | 478 | +0.03(+0.74%) |
Sep 19, 2016 | 3.492 | 3.538 | 3.492 | 3.535 | 5,751 | +0.36(+11.19%) |
Sep 16, 2016 | 3.150 | 3.180 | 3.150 | 3.180 | 1,089 | -0.05(-1.65%) |
Sep 14, 2016 | 3.233 | 3.233 | 3.233 | 3.233 | 66 | -0.04(-1.22%) |
Sep 12, 2016 | 3.249 | 3.273 | 3.273 | 3.273 | 8,126 | +0.08(+2.39%) |
Sep 09, 2016 | 3.239 | 3.239 | 3.196 | 3.196 | 842 | -0.13(-3.80%) |
Sep 07, 2016 | 3.323 | 3.323 | 3.323 | 3.323 | 36 | -0.06(-1.86%) |
Sep 06, 2016 | 3.386 | 3.386 | 3.386 | 3.386 | 337 | +0.01(+0.39%) |
Sep 02, 2016 | 3.319 | 3.372 | 3.372 | 3.372 | 902 | -0.05(-1.46%) |
Sep 01, 2016 | 3.422 | 3.422 | 3.422 | 3.422 | 325 | -0.04(-1.15%) |
Aug 31, 2016 | 3.558 | 3.558 | 3.445 | 3.462 | 41,411 | -0.11(-2.98%) |
Aug 30, 2016 | 3.585 | 3.650 | 3.568 | 3.568 | 9,351 | -0.05(-1.47%) |
Aug 29, 2016 | 3.675 | 3.675 | 3.622 | 3.622 | 7,253 | -0.33(-8.33%) |
Aug 25, 2016 | 3.894 | 3.950 | 3.894 | 3.950 | 30 | +0.13(+3.48%) |
Aug 23, 2016 | 3.818 | 3.818 | 3.818 | 3.818 | 2,407 | +0.00(+0.00%) |
Aug 22, 2016 | 3.901 | 3.901 | 3.818 | 3.818 | 2,513 | -0.18(-4.41%) |
Aug 18, 2016 | 4.053 | 3.994 | 3.994 | 3.994 | 8,126 | +0.01(+0.17%) |
Aug 11, 2016 | 3.987 | 3.987 | 3.987 | 3.987 | 270 | +0.07(+1.69%) |
Aug 10, 2016 | 3.921 | 3.921 | 3.921 | 3.921 | 2,552 | +0.00(+0.00%) |
Aug 08, 2016 | 3.917 | 3.921 | 3.917 | 3.921 | 6 | +0.05(+1.37%) |
Aug 05, 2016 | 3.844 | 3.867 | 3.837 | 3.867 | 2,001 | -0.09(-2.35%) |
Aug 03, 2016 | 3.954 | 3.960 | 3.954 | 3.960 | 481 | +0.11(+2.85%) |
Aug 02, 2016 | 3.824 | 3.824 | 3.824 | 3.851 | 752 | -0.09(-2.36%) |