Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.257 | 3.311 | 3.230 | 3.257 | 55,463 | +0.00(+0.00%) |
Oct 28, 2016 | 3.241 | 3.337 | 3.241 | 3.257 | 40,758 | +0.03(+0.83%) |
Oct 27, 2016 | 3.391 | 3.472 | 3.230 | 3.230 | 106,172 | -0.13(-4.00%) |
Oct 26, 2016 | 2.880 | 3.418 | 2.880 | 3.364 | 234,900 | +0.35(+11.61%) |
Oct 25, 2016 | 3.364 | 3.364 | 2.853 | 3.014 | 676,873 | -0.39(-11.46%) |
Oct 24, 2016 | 3.687 | 3.687 | 3.364 | 3.405 | 348,943 | -0.34(-8.99%) |
Oct 21, 2016 | 3.768 | 3.795 | 3.741 | 3.741 | 69,151 | +0.00(+0.00%) |
Oct 20, 2016 | 3.795 | 3.795 | 3.741 | 3.741 | 34,009 | -0.05(-1.42%) |
Oct 19, 2016 | 3.795 | 3.876 | 3.768 | 3.795 | 59,532 | -0.03(-0.70%) |
Oct 18, 2016 | 3.983 | 3.983 | 3.714 | 3.822 | 158,145 | -0.08(-2.07%) |
Oct 17, 2016 | 4.064 | 4.068 | 3.849 | 3.903 | 87,264 | -0.08(-2.03%) |
Oct 14, 2016 | 4.010 | 4.010 | 3.876 | 3.983 | 110,528 | +0.03(+0.68%) |
Oct 13, 2016 | 4.037 | 4.091 | 3.940 | 3.956 | 70,617 | -0.06(-1.47%) |
Oct 12, 2016 | 3.930 | 4.080 | 3.930 | 4.016 | 104,238 | +0.09(+2.19%) |
Oct 11, 2016 | 3.854 | 4.075 | 3.854 | 3.930 | 228,980 | +0.05(+1.39%) |
Oct 10, 2016 | 3.822 | 3.903 | 3.763 | 3.876 | 71,315 | +0.04(+1.12%) |
Oct 07, 2016 | 3.876 | 3.897 | 3.828 | 3.833 | 46,634 | -0.06(-1.66%) |
Oct 06, 2016 | 3.903 | 3.929 | 3.822 | 3.897 | 77,184 | +0.05(+1.26%) |
Oct 05, 2016 | 3.817 | 3.849 | 3.769 | 3.849 | 95,983 | +0.05(+1.40%) |
Oct 04, 2016 | 3.801 | 3.833 | 3.772 | 3.796 | 41,418 | -0.03(-0.83%) |
Oct 03, 2016 | 3.790 | 3.833 | 3.668 | 3.828 | 150,488 | +0.02(+0.56%) |
Sep 30, 2016 | 3.759 | 3.806 | 3.690 | 3.806 | 91,743 | +0.13(+3.67%) |
Sep 29, 2016 | 3.796 | 3.845 | 3.642 | 3.671 | 144,068 | -0.12(-3.27%) |
Sep 28, 2016 | 3.928 | 3.971 | 3.743 | 3.796 | 215,783 | -0.12(-3.12%) |
Sep 27, 2016 | 3.790 | 3.934 | 3.758 | 3.918 | 166,407 | +0.16(+4.24%) |
Sep 26, 2016 | 3.780 | 3.817 | 3.639 | 3.759 | 101,894 | -0.01(-0.14%) |
Sep 23, 2016 | 3.615 | 3.812 | 3.615 | 3.764 | 227,494 | +0.15(+4.11%) |
Sep 22, 2016 | 3.578 | 3.716 | 3.541 | 3.615 | 89,809 | +0.04(+1.04%) |
Sep 21, 2016 | 3.477 | 3.583 | 3.471 | 3.578 | 129,605 | +0.12(+3.37%) |
Sep 20, 2016 | 3.445 | 3.467 | 3.419 | 3.461 | 70,071 | +0.05(+1.40%) |
Sep 19, 2016 | 3.424 | 3.445 | 3.392 | 3.413 | 63,917 | +0.02(+0.47%) |
Sep 16, 2016 | 3.350 | 3.398 | 3.339 | 3.398 | 73,049 | +0.07(+2.07%) |
Sep 15, 2016 | 3.318 | 3.424 | 3.287 | 3.329 | 193,248 | +0.01(+0.32%) |
Sep 14, 2016 | 3.270 | 3.323 | 3.270 | 3.318 | 68,651 | +0.05(+1.46%) |
Sep 13, 2016 | 3.180 | 3.275 | 3.175 | 3.270 | 57,403 | +0.07(+2.33%) |
Sep 12, 2016 | 3.206 | 3.222 | 3.122 | 3.196 | 103,629 | -0.04(-1.15%) |
Sep 09, 2016 | 3.302 | 3.313 | 3.218 | 3.233 | 60,216 | -0.08(-2.29%) |
Sep 08, 2016 | 3.329 | 3.334 | 3.249 | 3.309 | 43,549 | -0.01(-0.28%) |
Sep 07, 2016 | 3.334 | 3.355 | 3.286 | 3.318 | 65,002 | -0.02(-0.48%) |
Sep 06, 2016 | 3.313 | 3.344 | 3.222 | 3.334 | 70,116 | +0.05(+1.45%) |
Sep 02, 2016 | 3.291 | 3.286 | 3.286 | 3.286 | 53,685 | -0.01(-0.16%) |
Sep 01, 2016 | 3.291 | 3.302 | 3.270 | 3.291 | 47,459 | +0.02(+0.65%) |
Aug 31, 2016 | 3.281 | 3.281 | 3.222 | 3.270 | 62,761 | -0.02(-0.48%) |
Aug 30, 2016 | 3.291 | 3.334 | 3.217 | 3.286 | 120,989 | +0.01(+0.32%) |
Aug 29, 2016 | 3.201 | 3.318 | 3.153 | 3.275 | 303,879 | +0.14(+4.58%) |
Aug 26, 2016 | 3.127 | 3.159 | 3.116 | 3.132 | 84,169 | +0.01(+0.17%) |
Aug 25, 2016 | 3.095 | 3.132 | 3.088 | 3.127 | 29,120 | +0.03(+1.03%) |
Aug 24, 2016 | 3.132 | 3.159 | 3.079 | 3.095 | 183,939 | -0.03(-1.02%) |
Aug 23, 2016 | 3.143 | 3.143 | 3.122 | 3.127 | 71,748 | -0.02(-0.51%) |
Aug 22, 2016 | 3.127 | 3.175 | 3.111 | 3.143 | 107,634 | +0.02(+0.68%) |
Aug 19, 2016 | 3.153 | 3.153 | 3.111 | 3.122 | 57,260 | -0.01(-0.34%) |
Aug 18, 2016 | 3.153 | 3.153 | 3.127 | 3.132 | 71,239 | +0.00(+0.00%) |
Aug 17, 2016 | 3.111 | 3.159 | 3.111 | 3.132 | 49,772 | +0.01(+0.34%) |
Aug 16, 2016 | 3.111 | 3.143 | 3.111 | 3.122 | 109,369 | -0.02(-0.51%) |
Aug 15, 2016 | 3.180 | 3.185 | 3.118 | 3.137 | 120,899 | -0.01(-0.17%) |
Aug 12, 2016 | 3.100 | 3.212 | 3.079 | 3.143 | 329,435 | +0.05(+1.54%) |
Aug 11, 2016 | 3.122 | 3.127 | 3.084 | 3.095 | 43,264 | +0.01(+0.17%) |
Aug 10, 2016 | 3.068 | 3.127 | 3.047 | 3.090 | 399,498 | -0.10(-3.16%) |
Aug 09, 2016 | 3.392 | 3.424 | 3.084 | 3.191 | 316,770 | -0.21(-6.24%) |
Aug 08, 2016 | 3.079 | 3.413 | 3.076 | 3.403 | 257,800 | +0.36(+11.67%) |
Aug 05, 2016 | 3.026 | 3.053 | 3.026 | 3.047 | 67,863 | +0.02(+0.74%) |
Aug 04, 2016 | 2.978 | 3.026 | 2.978 | 3.025 | 36,351 | +0.03(+0.85%) |
Aug 03, 2016 | 2.999 | 2.999 | 2.978 | 2.999 | 52,372 | +0.00(+0.00%) |
Aug 02, 2016 | 2.957 | 2.999 | 2.931 | 2.999 | 50,219 | +0.04(+1.44%) |