Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.870 | 3.870 | 3.870 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 3.887 | 3.887 | 3.887 | 3.887 | 824 | +0.05(+1.21%) |
Dec 28, 2016 | 3.887 | 3.887 | 3.818 | 3.841 | 14,359 | +0.04(+0.96%) |
Dec 27, 2016 | 3.804 | 3.804 | 3.804 | 3.804 | 340 | +0.05(+1.20%) |
Dec 23, 2016 | 3.759 | 3.759 | 3.759 | 0 | +0.05(+1.29%) | |
Dec 21, 2016 | 3.711 | 3.711 | 3.711 | 0 | +0.11(+3.04%) | |
Dec 20, 2016 | 3.602 | 3.605 | 3.588 | 3.602 | 7,190 | +0.05(+1.50%) |
Dec 19, 2016 | 3.575 | 3.575 | 3.532 | 3.548 | 3,587 | -0.02(-0.56%) |
Dec 15, 2016 | 3.568 | 99 | -0.03(-0.73%) | |||
Dec 14, 2016 | 3.595 | 3.595 | 3.595 | 3.595 | 601 | +0.09(+2.65%) |
Dec 12, 2016 | 3.502 | 171 | +0.04(+1.20%) | |||
Dec 09, 2016 | 3.489 | 3.489 | 3.435 | 3.460 | 2,437 | +0.00(+0.00%) |
Dec 08, 2016 | 3.449 | 3.462 | 3.440 | 3.460 | 2,449 | +0.12(+3.63%) |
Dec 07, 2016 | 3.356 | 3.402 | 3.329 | 3.339 | 11,286 | -0.09(-2.71%) |
Dec 06, 2016 | 3.416 | 3.529 | 3.416 | 3.432 | 10,173 | +0.12(+3.51%) |
Dec 05, 2016 | 3.229 | 3.316 | 3.229 | 3.316 | 902 | +0.28(+9.19%) |
Dec 01, 2016 | 3.037 | 144 | +0.11(+3.75%) | |||
Nov 30, 2016 | 2.927 | 2.927 | 2.927 | 2.927 | 328 | -0.11(-3.51%) |
Nov 29, 2016 | 3.049 | 3.050 | 3.033 | 3.033 | 1,230 | -0.06(-2.04%) |
Nov 28, 2016 | 3.140 | 3.140 | 3.093 | 3.097 | 2,775 | -0.13(-4.04%) |
Nov 25, 2016 | 3.279 | 3.279 | 3.227 | 3.227 | 2,037 | +0.03(+1.07%) |
Nov 23, 2016 | 3.193 | 3.193 | 3.193 | 0 | -0.13(-3.90%) | |
Nov 22, 2016 | 3.322 | 3.322 | 3.322 | 3.322 | 638 | +0.00(+0.10%) |
Nov 21, 2016 | 3.226 | 3.319 | 3.226 | 3.319 | 2,257 | +0.13(+4.22%) |
Nov 17, 2016 | 3.185 | 3.185 | 3.185 | 0 | +0.08(+2.63%) | |
Nov 16, 2016 | 3.113 | 3.113 | 3.103 | 3.103 | 692 | -0.06(-1.79%) |
Nov 15, 2016 | 3.210 | 3.210 | 3.160 | 3.160 | 1,200 | -0.01(-0.21%) |
Nov 08, 2016 | 3.166 | 3 | -0.10(-3.05%) | |||
Nov 07, 2016 | 3.293 | 3.306 | 3.266 | 3.266 | 5,992 | -0.03(-0.90%) |
Nov 03, 2016 | 3.296 | 18 | +0.04(+1.22%) | |||
Nov 02, 2016 | 3.193 | 3.263 | 3.140 | 3.256 | 9,405 | +0.03(+1.03%) |
Nov 01, 2016 | 3.309 | 3.309 | 3.223 | 3.223 | 902 | -0.06(-1.82%) |
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%) |