Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.040 | 3.150 | 3.040 | 3.100 | 5,137 | +0.05(+1.64%) |
Oct 28, 2016 | 3.060 | 3.190 | 3.040 | 3.050 | 19,099 | -0.02(-0.65%) |
Oct 27, 2016 | 3.140 | 3.179 | 3.060 | 3.070 | 33,700 | -0.07(-2.23%) |
Oct 26, 2016 | 3.160 | 3.170 | 3.140 | 3.140 | 4,150 | -0.04(-1.17%) |
Oct 25, 2016 | 3.220 | 3.250 | 3.170 | 3.177 | 6,819 | -0.08(-2.39%) |
Oct 24, 2016 | 3.300 | 3.338 | 3.250 | 3.255 | 33,361 | -0.05(-1.54%) |
Oct 21, 2016 | 3.356 | 3.356 | 3.300 | 3.306 | 15,825 | -0.03(-1.02%) |
Oct 20, 2016 | 3.349 | 3.349 | 3.320 | 3.340 | 7,364 | -0.04(-1.18%) |
Oct 19, 2016 | 3.370 | 3.389 | 3.370 | 3.380 | 885 | +0.00(+0.00%) |
Oct 18, 2016 | 3.300 | 3.390 | 3.300 | 3.380 | 24,139 | +0.08(+2.42%) |
Oct 17, 2016 | 3.250 | 3.370 | 3.250 | 3.300 | 92,916 | -0.01(-0.30%) |
Oct 14, 2016 | 3.310 | 3.380 | 3.310 | 3.310 | 8,191 | -0.03(-0.90%) |
Oct 13, 2016 | 3.300 | 3.480 | 3.300 | 3.340 | 101,110 | +0.04(+1.21%) |
Oct 12, 2016 | 3.380 | 3.400 | 3.300 | 3.300 | 15,463 | +0.00(+0.00%) |
Oct 11, 2016 | 3.460 | 3.500 | 3.300 | 3.300 | 135,409 | -0.13(-3.68%) |
Oct 10, 2016 | 3.400 | 3.500 | 3.400 | 3.426 | 6,494 | -0.03(-0.98%) |
Oct 07, 2016 | 3.410 | 3.500 | 3.410 | 3.460 | 5,404 | +0.03(+0.87%) |
Oct 06, 2016 | 3.500 | 3.500 | 3.430 | 3.430 | 5,852 | -0.03(-0.87%) |
Oct 05, 2016 | 3.460 | 3.490 | 3.400 | 3.460 | 8,003 | -0.02(-0.57%) |
Oct 04, 2016 | 3.440 | 3.530 | 3.420 | 3.480 | 20,822 | +0.00(+0.00%) |
Oct 03, 2016 | 3.655 | 3.660 | 3.460 | 3.480 | 12,524 | +0.01(+0.29%) |
Sep 30, 2016 | 3.500 | 3.530 | 3.410 | 3.470 | 28,082 | -0.01(-0.29%) |
Sep 29, 2016 | 3.500 | 3.550 | 3.480 | 3.480 | 70,441 | -0.02(-0.57%) |
Sep 28, 2016 | 3.480 | 3.510 | 3.477 | 3.500 | 13,657 | +0.04(+1.14%) |
Sep 27, 2016 | 3.500 | 3.500 | 3.450 | 3.461 | 14,052 | -0.05(-1.41%) |
Sep 26, 2016 | 3.530 | 3.640 | 3.490 | 3.510 | 45,507 | +0.01(+0.29%) |
Sep 23, 2016 | 3.470 | 3.570 | 3.340 | 3.500 | 109,309 | +0.00(+0.00%) |
Sep 22, 2016 | 3.360 | 3.500 | 3.300 | 3.500 | 135,494 | +0.16(+4.79%) |
Sep 21, 2016 | 3.300 | 3.370 | 3.300 | 3.340 | 4,649 | +0.02(+0.60%) |
Sep 20, 2016 | 3.320 | 3.350 | 3.300 | 3.320 | 15,460 | -0.07(-2.06%) |
Sep 19, 2016 | 3.300 | 3.500 | 3.290 | 3.390 | 12,237 | +0.09(+2.73%) |
Sep 16, 2016 | 3.410 | 3.460 | 3.300 | 3.300 | 26,051 | -0.16(-4.62%) |
Sep 15, 2016 | 3.380 | 3.580 | 3.310 | 3.460 | 22,027 | +0.12(+3.59%) |
Sep 14, 2016 | 3.350 | 3.370 | 3.300 | 3.340 | 41,660 | -0.01(-0.30%) |
Sep 13, 2016 | 3.513 | 3.513 | 3.310 | 3.350 | 21,300 | -0.20(-5.63%) |
Sep 12, 2016 | 3.580 | 3.590 | 3.500 | 3.550 | 4,608 | -0.10(-2.74%) |
Sep 09, 2016 | 3.650 | 3.657 | 3.620 | 3.650 | 4,617 | -0.09(-2.41%) |
Sep 08, 2016 | 3.680 | 3.810 | 3.600 | 3.740 | 9,488 | +0.01(+0.27%) |
Sep 07, 2016 | 3.840 | 3.920 | 3.680 | 3.730 | 12,434 | -0.11(-2.86%) |
Sep 06, 2016 | 3.680 | 3.840 | 3.590 | 3.840 | 23,683 | +0.16(+4.35%) |
Sep 02, 2016 | 3.680 | 3.680 | 3.680 | 3.680 | 18,100 | -0.02(-0.54%) |
Sep 01, 2016 | 3.580 | 3.700 | 3.580 | 3.700 | 9,439 | +0.16(+4.52%) |
Aug 31, 2016 | 3.500 | 3.609 | 3.460 | 3.540 | 13,029 | +0.07(+2.03%) |
Aug 30, 2016 | 3.370 | 3.480 | 3.340 | 3.470 | 14,133 | +0.13(+3.88%) |
Aug 29, 2016 | 3.316 | 3.360 | 3.300 | 3.340 | 20,237 | -0.02(-0.60%) |
Aug 26, 2016 | 3.350 | 3.370 | 3.338 | 3.360 | 1,576 | +0.01(+0.30%) |
Aug 25, 2016 | 3.500 | 3.500 | 3.279 | 3.350 | 32,487 | +0.03(+0.90%) |
Aug 24, 2016 | 3.450 | 3.450 | 3.320 | 3.320 | 37,616 | -0.04(-1.19%) |
Aug 23, 2016 | 3.500 | 3.500 | 3.330 | 3.360 | 34,875 | -0.11(-3.17%) |
Aug 22, 2016 | 3.420 | 3.500 | 3.410 | 3.470 | 29,848 | +0.07(+2.06%) |
Aug 19, 2016 | 3.400 | 3.400 | 3.363 | 3.400 | 12,835 | +0.07(+2.10%) |
Aug 18, 2016 | 3.300 | 3.450 | 3.300 | 3.330 | 12,904 | -0.06(-1.77%) |
Aug 17, 2016 | 3.300 | 3.490 | 3.300 | 3.390 | 19,408 | +0.08(+2.42%) |
Aug 16, 2016 | 3.470 | 3.630 | 3.300 | 3.310 | 29,741 | -0.18(-5.16%) |
Aug 15, 2016 | 3.520 | 3.670 | 3.480 | 3.490 | 26,421 | -0.10(-2.79%) |
Aug 12, 2016 | 3.460 | 3.590 | 3.460 | 3.590 | 20,154 | +0.06(+1.70%) |
Aug 11, 2016 | 3.530 | 3.570 | 3.500 | 3.530 | 12,893 | -0.02(-0.56%) |
Aug 10, 2016 | 3.620 | 3.700 | 3.541 | 3.550 | 28,544 | -0.07(-1.93%) |
Aug 09, 2016 | 3.760 | 3.830 | 3.620 | 3.620 | 11,445 | -0.21(-5.48%) |
Aug 08, 2016 | 3.700 | 3.830 | 3.700 | 3.830 | 25,881 | +0.12(+3.26%) |
Aug 05, 2016 | 3.660 | 3.720 | 3.648 | 3.709 | 5,425 | +0.11(+3.03%) |
Aug 04, 2016 | 3.560 | 3.605 | 3.550 | 3.600 | 12,967 | +0.00(+0.00%) |
Aug 03, 2016 | 3.760 | 3.760 | 3.530 | 3.600 | 10,698 | -0.10(-2.70%) |
Aug 02, 2016 | 3.540 | 3.780 | 3.495 | 3.700 | 62,656 | +0.20(+5.71%) |