Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.726 | 3.726 | 3.726 | 0 | +0.02(+0.48%) | |
Dec 29, 2016 | 3.690 | 3.721 | 3.659 | 3.708 | 4,333,893 | +0.02(+0.48%) |
Dec 28, 2016 | 3.739 | 3.749 | 3.681 | 3.690 | 4,617,385 | -0.07(-1.74%) |
Dec 27, 2016 | 3.711 | 3.755 | 3.711 | 3.755 | 6,201,038 | +0.04(+1.19%) |
Dec 23, 2016 | 3.711 | 3.711 | 3.711 | 0 | -0.03(-0.71%) | |
Dec 22, 2016 | 3.742 | 3.791 | 3.724 | 3.738 | 6,836,814 | +0.00(+0.12%) |
Dec 21, 2016 | 3.689 | 3.738 | 3.680 | 3.733 | 5,512,138 | +0.04(+1.20%) |
Dec 20, 2016 | 3.676 | 3.711 | 3.667 | 3.689 | 3,891,956 | +0.01(+0.24%) |
Dec 19, 2016 | 3.640 | 3.698 | 3.632 | 3.680 | 5,578,921 | +0.03(+0.85%) |
Dec 16, 2016 | 3.632 | 3.663 | 3.614 | 3.649 | 8,900,289 | +0.03(+0.73%) |
Dec 15, 2016 | 3.592 | 3.649 | 3.583 | 3.623 | 5,835,610 | +0.02(+0.61%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.601 | 3.601 | 4,124,226 | -0.04(-0.97%) |
Dec 13, 2016 | 3.627 | 3.645 | 3.605 | 3.636 | 3,711,542 | +0.01(+0.24%) |
Dec 12, 2016 | 3.605 | 3.640 | 3.600 | 3.627 | 4,946,094 | +0.02(+0.61%) |
Dec 09, 2016 | 3.587 | 3.614 | 3.579 | 3.605 | 3,675,849 | +0.00(+0.00%) |
Dec 08, 2016 | 3.587 | 3.614 | 3.552 | 3.605 | 3,708,722 | +0.03(+0.74%) |
Dec 07, 2016 | 3.579 | 3.587 | 3.556 | 3.579 | 3,112,334 | +0.00(+0.12%) |
Dec 06, 2016 | 3.556 | 3.574 | 3.548 | 3.574 | 2,664,509 | +0.02(+0.62%) |
Dec 05, 2016 | 3.526 | 3.556 | 3.508 | 3.552 | 3,210,922 | +0.05(+1.51%) |
Dec 02, 2016 | 3.495 | 3.534 | 3.484 | 3.499 | 2,806,191 | +0.00(+0.00%) |
Dec 01, 2016 | 3.561 | 3.561 | 3.499 | 3.499 | 4,285,795 | -0.06(-1.61%) |
Nov 30, 2016 | 3.579 | 3.579 | 3.530 | 3.556 | 4,436,877 | +0.02(+0.50%) |
Nov 29, 2016 | 3.534 | 3.552 | 3.499 | 3.539 | 4,681,216 | -0.02(-0.62%) |
Nov 28, 2016 | 3.565 | 3.576 | 3.521 | 3.561 | 4,298,640 | -0.03(-0.70%) |
Nov 25, 2016 | 3.542 | 3.587 | 3.525 | 3.586 | 4,816,225 | +0.05(+1.36%) |
Nov 23, 2016 | 3.538 | 3.538 | 3.538 | 0 | +0.02(+0.50%) | |
Nov 22, 2016 | 3.533 | 3.547 | 3.507 | 3.520 | 3,756,959 | -0.00(-0.12%) |
Nov 21, 2016 | 3.498 | 3.538 | 3.490 | 3.525 | 4,275,527 | +0.04(+1.13%) |
Nov 18, 2016 | 3.459 | 3.492 | 3.437 | 3.485 | 5,831,185 | +0.03(+0.89%) |
Nov 17, 2016 | 3.455 | 3.468 | 3.424 | 3.455 | 4,360,286 | +0.03(+0.89%) |
Nov 16, 2016 | 3.415 | 3.446 | 3.402 | 3.424 | 2,861,980 | +0.00(+0.00%) |
Nov 15, 2016 | 3.389 | 3.433 | 3.345 | 3.424 | 4,372,112 | +0.03(+1.03%) |
Nov 14, 2016 | 3.411 | 3.442 | 3.376 | 3.389 | 5,145,142 | -0.01(-0.26%) |
Nov 11, 2016 | 3.367 | 3.398 | 3.350 | 3.398 | 5,175,937 | +0.03(+1.04%) |
Nov 10, 2016 | 3.354 | 3.380 | 3.332 | 3.363 | 5,469,241 | +0.05(+1.45%) |
Nov 09, 2016 | 3.153 | 3.367 | 3.101 | 3.315 | 10,537,484 | +0.05(+1.47%) |
Nov 08, 2016 | 3.280 | 3.306 | 3.267 | 3.267 | 4,465,353 | -0.02(-0.67%) |
Nov 07, 2016 | 3.319 | 3.341 | 3.289 | 3.289 | 3,603,821 | -0.00(-0.13%) |
Nov 04, 2016 | 3.267 | 3.319 | 3.262 | 3.293 | 3,046,123 | +0.02(+0.53%) |
Nov 03, 2016 | 3.258 | 3.306 | 3.212 | 3.275 | 5,008,868 | +0.01(+0.40%) |
Nov 02, 2016 | 3.319 | 3.363 | 3.240 | 3.262 | 8,550,089 | -0.08(-2.48%) |
Nov 01, 2016 | 3.463 | 3.468 | 3.341 | 3.345 | 8,687,270 | -0.10(-3.04%) |
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%) |