Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.498 | 3.503 | 3.450 | 3.450 | 4,491,474 | -0.06(-1.74%) |
Oct 28, 2016 | 3.520 | 3.538 | 3.498 | 3.512 | 3,831,378 | -0.02(-0.50%) |
Oct 27, 2016 | 3.529 | 3.558 | 3.507 | 3.529 | 3,868,237 | +0.01(+0.17%) |
Oct 26, 2016 | 3.532 | 3.536 | 3.506 | 3.523 | 3,212,288 | -0.00(-0.12%) |
Oct 25, 2016 | 3.523 | 3.541 | 3.510 | 3.528 | 2,896,067 | +0.00(+0.12%) |
Oct 24, 2016 | 3.467 | 3.523 | 3.467 | 3.523 | 2,991,707 | +0.06(+1.62%) |
Oct 21, 2016 | 3.493 | 3.493 | 3.467 | 3.467 | 3,631,946 | +0.00(+0.00%) |
Oct 20, 2016 | 3.528 | 3.528 | 3.454 | 3.467 | 5,162,412 | -0.03(-0.99%) |
Oct 19, 2016 | 3.476 | 3.519 | 3.471 | 3.502 | 3,133,988 | +0.03(+0.87%) |
Oct 18, 2016 | 3.489 | 3.497 | 3.458 | 3.471 | 2,708,595 | +0.01(+0.25%) |
Oct 17, 2016 | 3.445 | 3.484 | 3.441 | 3.463 | 6,458,661 | +0.02(+0.50%) |
Oct 14, 2016 | 3.528 | 3.529 | 3.437 | 3.445 | 4,870,499 | -0.08(-2.33%) |
Oct 13, 2016 | 3.471 | 3.528 | 3.463 | 3.528 | 2,949,254 | +0.03(+0.99%) |
Oct 12, 2016 | 3.450 | 3.515 | 3.448 | 3.493 | 2,274,627 | +0.03(+1.00%) |
Oct 11, 2016 | 3.476 | 3.484 | 3.445 | 3.458 | 2,381,839 | -0.02(-0.50%) |
Oct 10, 2016 | 3.450 | 3.484 | 3.445 | 3.476 | 2,054,792 | +0.02(+0.63%) |
Oct 07, 2016 | 3.476 | 3.493 | 3.448 | 3.454 | 3,792,500 | -0.02(-0.62%) |
Oct 06, 2016 | 3.484 | 3.497 | 3.467 | 3.476 | 1,881,178 | -0.02(-0.50%) |
Oct 05, 2016 | 3.476 | 3.519 | 3.471 | 3.493 | 2,467,674 | +0.01(+0.37%) |
Oct 04, 2016 | 3.497 | 3.515 | 3.467 | 3.480 | 3,932,311 | -0.03(-0.74%) |
Oct 03, 2016 | 3.484 | 3.519 | 3.480 | 3.506 | 3,794,098 | +0.00(+0.00%) |
Sep 30, 2016 | 3.523 | 3.541 | 3.506 | 3.506 | 2,410,137 | -0.01(-0.25%) |
Sep 29, 2016 | 3.536 | 3.562 | 3.515 | 3.515 | 2,677,496 | -0.04(-1.10%) |
Sep 28, 2016 | 3.545 | 3.562 | 3.523 | 3.554 | 2,906,043 | +0.01(+0.41%) |
Sep 27, 2016 | 3.539 | 3.561 | 3.533 | 3.539 | 3,367,537 | +0.00(+0.12%) |
Sep 26, 2016 | 3.526 | 3.556 | 3.522 | 3.535 | 3,121,327 | +0.00(+0.00%) |
Sep 23, 2016 | 3.535 | 3.556 | 3.524 | 3.535 | 2,547,903 | -0.00(-0.12%) |
Sep 22, 2016 | 3.552 | 3.561 | 3.526 | 3.539 | 3,992,867 | +0.03(+0.73%) |
Sep 21, 2016 | 3.501 | 3.513 | 3.471 | 3.513 | 3,204,292 | +0.03(+0.99%) |
Sep 20, 2016 | 3.479 | 3.496 | 3.466 | 3.479 | 2,560,819 | +0.03(+0.74%) |
Sep 19, 2016 | 3.428 | 3.496 | 3.423 | 3.453 | 3,860,418 | +0.04(+1.13%) |
Sep 16, 2016 | 3.389 | 3.462 | 3.372 | 3.415 | 4,598,034 | +0.03(+0.76%) |
Sep 15, 2016 | 3.355 | 3.406 | 3.342 | 3.389 | 5,187,587 | +0.03(+1.02%) |
Sep 14, 2016 | 3.321 | 3.376 | 3.299 | 3.355 | 4,662,748 | +0.01(+0.38%) |
Sep 13, 2016 | 3.428 | 3.428 | 3.301 | 3.342 | 9,422,333 | -0.09(-2.74%) |
Sep 12, 2016 | 3.445 | 3.453 | 3.291 | 3.436 | 19,822,176 | -0.07(-2.08%) |
Sep 09, 2016 | 3.603 | 3.625 | 3.501 | 3.509 | 9,972,434 | -0.12(-3.19%) |
Sep 08, 2016 | 3.616 | 3.633 | 3.603 | 3.625 | 3,548,501 | +0.00(+0.00%) |
Sep 07, 2016 | 3.642 | 3.651 | 3.599 | 3.625 | 6,039,383 | -0.03(-0.94%) |
Sep 06, 2016 | 3.655 | 3.663 | 3.642 | 3.659 | 3,425,798 | +0.01(+0.35%) |
Sep 02, 2016 | 3.642 | 3.646 | 3.646 | 3.646 | 3,934,027 | +0.00(+0.12%) |
Sep 01, 2016 | 3.659 | 3.676 | 3.595 | 3.642 | 7,822,408 | -0.05(-1.28%) |
Aug 31, 2016 | 3.711 | 3.715 | 3.659 | 3.689 | 5,673,018 | -0.02(-0.46%) |
Aug 30, 2016 | 3.642 | 3.719 | 3.616 | 3.706 | 7,591,139 | +0.08(+2.13%) |
Aug 29, 2016 | 3.621 | 3.636 | 3.599 | 3.629 | 5,013,968 | +0.03(+0.87%) |
Aug 26, 2016 | 3.589 | 3.598 | 3.564 | 3.598 | 4,875,975 | +0.03(+0.71%) |
Aug 25, 2016 | 3.581 | 3.589 | 3.564 | 3.572 | 3,571,111 | -0.01(-0.36%) |
Aug 24, 2016 | 3.593 | 3.598 | 3.572 | 3.585 | 3,980,314 | -0.00(-0.12%) |
Aug 23, 2016 | 3.576 | 3.589 | 3.555 | 3.589 | 4,209,619 | +0.03(+0.83%) |
Aug 22, 2016 | 3.564 | 3.576 | 3.543 | 3.560 | 5,257,252 | -0.01(-0.36%) |
Aug 19, 2016 | 3.572 | 3.596 | 3.564 | 3.572 | 4,028,860 | -0.02(-0.47%) |
Aug 18, 2016 | 3.585 | 3.598 | 3.580 | 3.589 | 3,406,701 | +0.01(+0.36%) |
Aug 17, 2016 | 3.581 | 3.598 | 3.564 | 3.576 | 3,591,830 | -0.01(-0.24%) |
Aug 16, 2016 | 3.564 | 3.589 | 3.555 | 3.585 | 2,730,318 | +0.01(+0.36%) |
Aug 15, 2016 | 3.543 | 3.593 | 3.538 | 3.572 | 4,044,933 | +0.03(+0.96%) |
Aug 12, 2016 | 3.530 | 3.547 | 3.521 | 3.538 | 2,695,975 | +0.01(+0.36%) |
Aug 11, 2016 | 3.526 | 3.530 | 3.504 | 3.526 | 2,392,461 | +0.00(+0.12%) |
Aug 10, 2016 | 3.509 | 3.521 | 3.492 | 3.521 | 2,776,995 | +0.01(+0.36%) |
Aug 09, 2016 | 3.504 | 3.521 | 3.500 | 3.509 | 3,287,707 | +0.00(+0.12%) |
Aug 08, 2016 | 3.543 | 3.551 | 3.428 | 3.504 | 9,516,551 | -0.01(-0.36%) |
Aug 05, 2016 | 3.534 | 3.543 | 3.517 | 3.517 | 2,750,461 | -0.02(-0.48%) |
Aug 04, 2016 | 3.534 | 3.554 | 3.500 | 3.534 | 3,027,272 | +0.00(+0.00%) |
Aug 03, 2016 | 3.521 | 3.560 | 3.513 | 3.534 | 2,979,782 | +0.01(+0.36%) |
Aug 02, 2016 | 3.504 | 3.530 | 3.500 | 3.521 | 2,721,761 | +0.02(+0.48%) |