Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.527 | 3.554 | 3.493 | 3.505 | 1,052,175 | +0.03(+0.97%) |
Oct 28, 2016 | 3.480 | 3.527 | 3.456 | 3.471 | 1,195,816 | -0.02(-0.62%) |
Oct 27, 2016 | 3.573 | 3.597 | 3.493 | 3.493 | 1,782,833 | -0.04(-1.04%) |
Oct 26, 2016 | 3.508 | 3.583 | 3.471 | 3.530 | 1,932,555 | -0.03(-0.86%) |
Oct 25, 2016 | 3.570 | 3.582 | 3.517 | 3.560 | 2,160,423 | -0.03(-0.77%) |
Oct 24, 2016 | 3.619 | 3.637 | 3.566 | 3.588 | 2,004,215 | -0.01(-0.26%) |
Oct 21, 2016 | 3.563 | 3.619 | 3.551 | 3.597 | 1,814,644 | -0.02(-0.59%) |
Oct 20, 2016 | 3.514 | 3.668 | 3.508 | 3.619 | 2,137,499 | +0.04(+1.12%) |
Oct 19, 2016 | 3.576 | 3.631 | 3.548 | 3.579 | 2,061,053 | -0.01(-0.17%) |
Oct 18, 2016 | 3.508 | 3.609 | 3.484 | 3.585 | 2,039,659 | +0.15(+4.38%) |
Oct 17, 2016 | 3.407 | 3.462 | 3.404 | 3.434 | 1,232,058 | +0.04(+1.18%) |
Oct 14, 2016 | 3.407 | 3.487 | 3.388 | 3.394 | 1,800,161 | +0.03(+1.01%) |
Oct 13, 2016 | 3.311 | 3.385 | 3.278 | 3.361 | 1,584,218 | +0.04(+1.20%) |
Oct 12, 2016 | 3.311 | 3.348 | 3.287 | 3.321 | 629,221 | -0.01(-0.18%) |
Oct 11, 2016 | 3.290 | 3.330 | 3.275 | 3.327 | 1,184,543 | +0.02(+0.74%) |
Oct 10, 2016 | 3.265 | 3.322 | 3.262 | 3.302 | 2,021,980 | +0.09(+2.87%) |
Oct 07, 2016 | 3.262 | 3.290 | 3.170 | 3.210 | 1,762,483 | -0.02(-0.48%) |
Oct 06, 2016 | 3.210 | 3.256 | 3.179 | 3.225 | 1,782,308 | -0.02(-0.47%) |
Oct 05, 2016 | 3.225 | 3.268 | 3.187 | 3.241 | 2,463,410 | +0.08(+2.63%) |
Oct 04, 2016 | 3.222 | 3.241 | 3.121 | 3.158 | 1,956,482 | -0.08(-2.37%) |
Oct 03, 2016 | 3.207 | 3.259 | 3.143 | 3.235 | 1,379,620 | +0.05(+1.54%) |
Sep 30, 2016 | 3.265 | 3.275 | 3.173 | 3.186 | 4,251,377 | -0.07(-2.17%) |
Sep 29, 2016 | 3.330 | 3.376 | 3.229 | 3.256 | 1,236,479 | -0.03(-0.93%) |
Sep 28, 2016 | 3.281 | 3.302 | 3.198 | 3.287 | 1,426,627 | +0.02(+0.56%) |
Sep 27, 2016 | 3.268 | 3.296 | 3.222 | 3.268 | 1,088,729 | +0.00(+0.09%) |
Sep 26, 2016 | 3.256 | 3.302 | 3.242 | 3.265 | 1,022,297 | -0.02(-0.47%) |
Sep 23, 2016 | 3.287 | 3.339 | 3.273 | 3.281 | 1,306,094 | -0.00(-0.09%) |
Sep 22, 2016 | 3.284 | 3.343 | 3.225 | 3.284 | 1,049,837 | +0.03(+0.85%) |
Sep 21, 2016 | 3.238 | 3.278 | 3.164 | 3.256 | 1,430,045 | +0.06(+1.73%) |
Sep 20, 2016 | 3.170 | 3.229 | 3.158 | 3.201 | 2,253,473 | +0.10(+3.07%) |
Sep 19, 2016 | 3.118 | 3.167 | 3.087 | 3.106 | 1,056,100 | +0.03(+1.00%) |
Sep 16, 2016 | 3.041 | 3.093 | 3.014 | 3.075 | 1,559,871 | -0.01(-0.40%) |
Sep 15, 2016 | 2.989 | 3.124 | 2.983 | 3.087 | 4,334,047 | +0.13(+4.47%) |
Sep 14, 2016 | 2.955 | 2.995 | 2.921 | 2.955 | 1,812,756 | -0.01(-0.21%) |
Sep 13, 2016 | 3.096 | 3.118 | 2.946 | 2.961 | 2,044,689 | -0.24(-7.40%) |
Sep 12, 2016 | 3.090 | 3.213 | 3.057 | 3.198 | 1,421,649 | +0.07(+2.16%) |
Sep 09, 2016 | 3.262 | 3.265 | 3.127 | 3.130 | 2,190,603 | -0.25(-7.28%) |
Sep 08, 2016 | 3.382 | 3.407 | 3.361 | 3.376 | 2,001,373 | +0.01(+0.37%) |
Sep 07, 2016 | 3.327 | 3.378 | 3.311 | 3.364 | 1,246,460 | +0.02(+0.64%) |
Sep 06, 2016 | 3.302 | 3.358 | 3.259 | 3.342 | 1,330,868 | +0.06(+1.78%) |
Sep 02, 2016 | 3.195 | 3.284 | 3.284 | 3.284 | 1,858,148 | +0.14(+4.29%) |
Sep 01, 2016 | 3.096 | 3.167 | 3.087 | 3.149 | 995,034 | +0.02(+0.79%) |
Aug 31, 2016 | 3.225 | 3.259 | 3.041 | 3.124 | 2,068,313 | -0.03(-0.88%) |
Aug 30, 2016 | 3.198 | 3.225 | 3.130 | 3.152 | 1,365,586 | -0.08(-2.38%) |
Aug 29, 2016 | 3.130 | 3.275 | 3.130 | 3.229 | 2,243,167 | +0.12(+3.85%) |
Aug 26, 2016 | 3.299 | 3.397 | 3.093 | 3.109 | 4,160,921 | -0.15(-4.53%) |
Aug 25, 2016 | 3.204 | 3.262 | 3.176 | 3.256 | 802,506 | +0.05(+1.44%) |
Aug 24, 2016 | 3.146 | 3.232 | 3.127 | 3.210 | 1,366,823 | +0.08(+2.65%) |
Aug 23, 2016 | 3.210 | 3.216 | 3.121 | 3.127 | 801,552 | -0.06(-1.74%) |
Aug 22, 2016 | 3.229 | 3.232 | 3.178 | 3.182 | 1,114,339 | -0.06(-1.71%) |
Aug 19, 2016 | 3.204 | 3.256 | 3.150 | 3.238 | 1,179,816 | +0.01(+0.38%) |
Aug 18, 2016 | 3.225 | 3.256 | 3.186 | 3.225 | 1,308,106 | +0.02(+0.67%) |
Aug 17, 2016 | 3.173 | 3.219 | 3.058 | 3.204 | 1,592,659 | -0.01(-0.19%) |
Aug 16, 2016 | 3.213 | 3.241 | 3.186 | 3.210 | 1,534,447 | +0.02(+0.67%) |
Aug 15, 2016 | 3.063 | 3.272 | 3.057 | 3.189 | 1,920,579 | +0.17(+5.60%) |
Aug 12, 2016 | 3.060 | 3.109 | 3.007 | 3.020 | 3,279,655 | -0.08(-2.67%) |
Aug 11, 2016 | 3.014 | 3.133 | 3.014 | 3.103 | 2,113,448 | +0.05(+1.51%) |
Aug 10, 2016 | 3.075 | 3.103 | 3.027 | 3.057 | 1,488,087 | +0.04(+1.43%) |
Aug 09, 2016 | 3.001 | 3.060 | 2.986 | 3.014 | 1,469,008 | -0.01(-0.20%) |
Aug 08, 2016 | 3.066 | 3.139 | 3.007 | 3.020 | 2,377,707 | -0.06(-2.09%) |
Aug 05, 2016 | 3.118 | 3.127 | 2.974 | 3.084 | 1,474,610 | -0.01(-0.30%) |
Aug 04, 2016 | 3.007 | 3.109 | 2.989 | 3.093 | 1,388,096 | +0.10(+3.28%) |
Aug 03, 2016 | 2.906 | 3.004 | 2.863 | 2.995 | 769,500 | +0.05(+1.77%) |
Aug 02, 2016 | 3.007 | 3.023 | 2.912 | 2.943 | 942,199 | -0.09(-2.84%) |