Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 3.659 | 3.676 | 3.595 | 3.642 | 7,822,174 | -0.05(-1.28%) |
Aug 31, 2016 | 3.711 | 3.715 | 3.659 | 3.689 | 5,672,849 | -0.02(-0.46%) |
Aug 30, 2016 | 3.642 | 3.719 | 3.616 | 3.706 | 7,590,912 | +0.08(+2.13%) |
Aug 29, 2016 | 3.621 | 3.636 | 3.599 | 3.629 | 5,013,819 | +0.03(+0.87%) |
Aug 26, 2016 | 3.589 | 3.598 | 3.564 | 3.598 | 4,875,830 | +0.03(+0.71%) |
Aug 25, 2016 | 3.581 | 3.589 | 3.564 | 3.572 | 3,571,004 | -0.01(-0.35%) |
Aug 24, 2016 | 3.594 | 3.598 | 3.572 | 3.585 | 3,980,195 | -0.00(-0.12%) |
Aug 23, 2016 | 3.577 | 3.589 | 3.555 | 3.589 | 4,209,493 | +0.03(+0.83%) |
Aug 22, 2016 | 3.564 | 3.577 | 3.543 | 3.560 | 5,257,095 | -0.01(-0.36%) |
Aug 19, 2016 | 3.572 | 3.596 | 3.564 | 3.572 | 4,028,740 | -0.02(-0.47%) |
Aug 18, 2016 | 3.585 | 3.598 | 3.580 | 3.589 | 3,406,599 | +0.01(+0.36%) |
Aug 17, 2016 | 3.581 | 3.598 | 3.564 | 3.577 | 3,591,722 | -0.01(-0.24%) |
Aug 16, 2016 | 3.564 | 3.589 | 3.555 | 3.585 | 2,730,236 | +0.01(+0.36%) |
Aug 15, 2016 | 3.543 | 3.594 | 3.538 | 3.572 | 4,044,812 | +0.03(+0.96%) |
Aug 12, 2016 | 3.530 | 3.547 | 3.521 | 3.538 | 2,695,895 | +0.01(+0.36%) |
Aug 11, 2016 | 3.526 | 3.530 | 3.504 | 3.526 | 2,392,389 | +0.00(+0.12%) |
Aug 10, 2016 | 3.509 | 3.521 | 3.492 | 3.521 | 2,776,912 | +0.01(+0.36%) |
Aug 09, 2016 | 3.504 | 3.521 | 3.500 | 3.509 | 3,287,609 | +0.00(+0.12%) |
Aug 08, 2016 | 3.543 | 3.551 | 3.428 | 3.504 | 9,516,267 | -0.01(-0.36%) |
Aug 05, 2016 | 3.534 | 3.543 | 3.517 | 3.517 | 2,750,379 | -0.02(-0.48%) |
Aug 04, 2016 | 3.534 | 3.554 | 3.500 | 3.534 | 3,027,182 | +0.00(+0.00%) |
Aug 03, 2016 | 3.521 | 3.560 | 3.513 | 3.534 | 2,979,693 | +0.01(+0.36%) |
Aug 02, 2016 | 3.504 | 3.530 | 3.500 | 3.521 | 2,721,680 | +0.02(+0.48%) |
Aug 01, 2016 | 3.543 | 3.553 | 3.500 | 3.504 | 3,454,109 | -0.05(-1.37%) |
Jul 29, 2016 | 3.509 | 3.560 | 3.502 | 3.553 | 3,954,485 | +0.05(+1.52%) |
Jul 28, 2016 | 3.534 | 3.538 | 3.500 | 3.500 | 3,473,406 | -0.03(-0.96%) |
Jul 27, 2016 | 3.577 | 3.581 | 3.513 | 3.534 | 3,720,282 | -0.01(-0.20%) |
Jul 26, 2016 | 3.520 | 3.545 | 3.516 | 3.541 | 6,526,493 | +0.02(+0.60%) |
Jul 25, 2016 | 3.508 | 3.524 | 3.495 | 3.520 | 5,105,790 | +0.02(+0.60%) |
Jul 22, 2016 | 3.482 | 3.508 | 3.478 | 3.499 | 2,829,010 | +0.02(+0.48%) |
Jul 21, 2016 | 3.478 | 3.485 | 3.436 | 3.482 | 4,806,567 | +0.02(+0.48%) |
Jul 20, 2016 | 3.457 | 3.478 | 3.377 | 3.466 | 8,986,854 | -0.01(-0.36%) |
Jul 19, 2016 | 3.478 | 3.508 | 3.470 | 3.478 | 3,659,108 | -0.02(-0.48%) |
Jul 18, 2016 | 3.466 | 3.503 | 3.466 | 3.495 | 5,371,040 | +0.03(+0.97%) |
Jul 15, 2016 | 3.428 | 3.466 | 3.424 | 3.461 | 3,551,730 | +0.05(+1.35%) |
Jul 14, 2016 | 3.407 | 3.436 | 3.394 | 3.415 | 3,326,263 | +0.02(+0.49%) |
Jul 13, 2016 | 3.403 | 3.411 | 3.369 | 3.398 | 4,328,470 | -0.00(-0.12%) |
Jul 12, 2016 | 3.361 | 3.411 | 3.356 | 3.403 | 6,049,071 | +0.05(+1.38%) |
Jul 11, 2016 | 3.340 | 3.361 | 3.314 | 3.356 | 3,850,039 | +0.03(+0.76%) |
Jul 08, 2016 | 3.319 | 3.335 | 3.310 | 3.331 | 4,157,193 | +0.02(+0.63%) |
Jul 07, 2016 | 3.289 | 3.314 | 3.285 | 3.310 | 3,052,029 | +0.03(+0.90%) |
Jul 05, 2016 | 3.268 | 3.293 | 3.256 | 3.281 | 3,936,852 | -0.00(-0.13%) |