Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.579 | 3.579 | 3.530 | 3.557 | 4,436,745 | +0.02(+0.50%) |
Nov 29, 2016 | 3.534 | 3.552 | 3.500 | 3.539 | 4,681,077 | -0.02(-0.62%) |
Nov 28, 2016 | 3.565 | 3.576 | 3.521 | 3.561 | 4,298,512 | -0.03(-0.70%) |
Nov 25, 2016 | 3.542 | 3.587 | 3.525 | 3.586 | 4,816,081 | +0.05(+1.36%) |
Nov 23, 2016 | 3.538 | 3.538 | 3.538 | 0 | +0.02(+0.50%) | |
Nov 22, 2016 | 3.534 | 3.547 | 3.507 | 3.520 | 3,756,847 | -0.00(-0.12%) |
Nov 21, 2016 | 3.499 | 3.538 | 3.490 | 3.525 | 4,275,399 | +0.04(+1.13%) |
Nov 18, 2016 | 3.459 | 3.492 | 3.437 | 3.485 | 5,831,012 | +0.03(+0.89%) |
Nov 17, 2016 | 3.455 | 3.468 | 3.424 | 3.455 | 4,360,156 | +0.03(+0.89%) |
Nov 16, 2016 | 3.416 | 3.446 | 3.402 | 3.424 | 2,861,894 | +0.00(+0.00%) |
Nov 15, 2016 | 3.389 | 3.433 | 3.346 | 3.424 | 4,371,982 | +0.03(+1.03%) |
Nov 14, 2016 | 3.411 | 3.442 | 3.376 | 3.389 | 5,144,989 | -0.01(-0.26%) |
Nov 11, 2016 | 3.367 | 3.398 | 3.350 | 3.398 | 5,175,783 | +0.03(+1.04%) |
Nov 10, 2016 | 3.354 | 3.381 | 3.332 | 3.363 | 5,469,078 | +0.05(+1.45%) |
Nov 09, 2016 | 3.153 | 3.367 | 3.101 | 3.315 | 10,537,170 | +0.05(+1.47%) |
Nov 08, 2016 | 3.280 | 3.306 | 3.267 | 3.267 | 4,465,220 | -0.02(-0.66%) |
Nov 07, 2016 | 3.319 | 3.341 | 3.289 | 3.289 | 3,603,713 | -0.00(-0.13%) |
Nov 04, 2016 | 3.267 | 3.319 | 3.262 | 3.293 | 3,046,033 | +0.02(+0.53%) |
Nov 03, 2016 | 3.258 | 3.306 | 3.212 | 3.276 | 5,008,719 | +0.01(+0.40%) |
Nov 02, 2016 | 3.319 | 3.363 | 3.241 | 3.262 | 8,549,834 | -0.08(-2.48%) |
Nov 01, 2016 | 3.464 | 3.468 | 3.341 | 3.346 | 8,687,012 | -0.10(-3.04%) |
Oct 31, 2016 | 3.499 | 3.503 | 3.450 | 3.450 | 4,491,340 | -0.06(-1.74%) |
Oct 28, 2016 | 3.520 | 3.538 | 3.499 | 3.512 | 3,831,264 | -0.02(-0.50%) |
Oct 27, 2016 | 3.529 | 3.558 | 3.507 | 3.529 | 3,868,122 | +0.01(+0.17%) |
Oct 26, 2016 | 3.532 | 3.536 | 3.506 | 3.523 | 3,212,192 | -0.00(-0.12%) |
Oct 25, 2016 | 3.523 | 3.541 | 3.510 | 3.528 | 2,895,981 | +0.00(+0.12%) |
Oct 24, 2016 | 3.467 | 3.523 | 3.467 | 3.523 | 2,991,617 | +0.06(+1.62%) |
Oct 21, 2016 | 3.493 | 3.493 | 3.467 | 3.467 | 3,631,837 | +0.00(+0.00%) |
Oct 20, 2016 | 3.528 | 3.528 | 3.454 | 3.467 | 5,162,258 | -0.03(-0.99%) |
Oct 19, 2016 | 3.476 | 3.519 | 3.471 | 3.502 | 3,133,894 | +0.03(+0.87%) |
Oct 18, 2016 | 3.489 | 3.497 | 3.458 | 3.471 | 2,708,515 | +0.01(+0.25%) |
Oct 17, 2016 | 3.445 | 3.484 | 3.441 | 3.463 | 6,458,468 | +0.02(+0.50%) |
Oct 14, 2016 | 3.528 | 3.529 | 3.437 | 3.445 | 4,870,353 | -0.08(-2.33%) |
Oct 13, 2016 | 3.471 | 3.528 | 3.463 | 3.528 | 2,949,166 | +0.03(+0.99%) |
Oct 12, 2016 | 3.450 | 3.515 | 3.448 | 3.493 | 2,274,559 | +0.03(+1.00%) |
Oct 11, 2016 | 3.476 | 3.484 | 3.445 | 3.458 | 2,381,768 | -0.02(-0.50%) |
Oct 10, 2016 | 3.450 | 3.484 | 3.445 | 3.476 | 2,054,731 | +0.02(+0.63%) |
Oct 07, 2016 | 3.476 | 3.493 | 3.448 | 3.454 | 3,792,386 | -0.02(-0.62%) |
Oct 06, 2016 | 3.484 | 3.497 | 3.467 | 3.476 | 1,881,122 | -0.02(-0.50%) |
Oct 05, 2016 | 3.476 | 3.519 | 3.471 | 3.493 | 2,467,600 | +0.01(+0.37%) |
Oct 04, 2016 | 3.497 | 3.515 | 3.467 | 3.480 | 3,932,193 | -0.03(-0.74%) |
Oct 03, 2016 | 3.484 | 3.519 | 3.481 | 3.506 | 3,793,985 | +0.00(+0.00%) |
Sep 30, 2016 | 3.523 | 3.541 | 3.506 | 3.506 | 2,410,065 | -0.01(-0.25%) |
Sep 29, 2016 | 3.536 | 3.562 | 3.515 | 3.515 | 2,677,416 | -0.04(-1.10%) |
Sep 28, 2016 | 3.545 | 3.562 | 3.523 | 3.554 | 2,905,956 | +0.01(+0.41%) |
Sep 27, 2016 | 3.539 | 3.561 | 3.533 | 3.539 | 3,367,437 | +0.00(+0.12%) |
Sep 26, 2016 | 3.526 | 3.556 | 3.522 | 3.535 | 3,121,234 | +0.00(+0.00%) |
Sep 23, 2016 | 3.535 | 3.556 | 3.524 | 3.535 | 2,547,827 | -0.00(-0.12%) |
Sep 22, 2016 | 3.552 | 3.561 | 3.526 | 3.539 | 3,992,748 | +0.03(+0.73%) |
Sep 21, 2016 | 3.501 | 3.514 | 3.471 | 3.514 | 3,204,197 | +0.03(+0.99%) |
Sep 20, 2016 | 3.479 | 3.496 | 3.466 | 3.479 | 2,560,742 | +0.03(+0.74%) |
Sep 19, 2016 | 3.428 | 3.496 | 3.424 | 3.454 | 3,860,303 | +0.04(+1.13%) |
Sep 16, 2016 | 3.389 | 3.462 | 3.372 | 3.415 | 4,597,897 | +0.03(+0.76%) |
Sep 15, 2016 | 3.355 | 3.406 | 3.342 | 3.389 | 5,187,432 | +0.03(+1.02%) |
Sep 14, 2016 | 3.321 | 3.376 | 3.299 | 3.355 | 4,662,609 | +0.01(+0.38%) |
Sep 13, 2016 | 3.428 | 3.428 | 3.301 | 3.342 | 9,422,052 | -0.09(-2.74%) |
Sep 12, 2016 | 3.445 | 3.454 | 3.291 | 3.436 | 19,821,584 | -0.07(-2.08%) |
Sep 09, 2016 | 3.604 | 3.625 | 3.501 | 3.509 | 9,972,137 | -0.12(-3.19%) |
Sep 08, 2016 | 3.616 | 3.634 | 3.604 | 3.625 | 3,548,395 | +0.00(+0.00%) |
Sep 07, 2016 | 3.642 | 3.651 | 3.599 | 3.625 | 6,039,202 | -0.03(-0.94%) |
Sep 06, 2016 | 3.655 | 3.663 | 3.642 | 3.659 | 3,425,696 | +0.01(+0.35%) |
Sep 02, 2016 | 3.642 | 3.646 | 3.646 | 3.646 | 3,933,909 | +0.00(+0.12%) |