Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.855 | 3.870 | 3.831 | 3.870 | 170,925 | +0.04(+1.01%) |
Oct 28, 2016 | 3.855 | 3.862 | 3.816 | 3.831 | 162,637 | +0.02(+0.41%) |
Oct 27, 2016 | 3.824 | 3.862 | 3.792 | 3.816 | 308,721 | +0.18(+4.91%) |
Oct 26, 2016 | 3.621 | 3.645 | 3.606 | 3.637 | 134,015 | +0.00(+0.00%) |
Oct 25, 2016 | 3.629 | 3.645 | 3.629 | 3.637 | 116,671 | +0.02(+0.65%) |
Oct 24, 2016 | 3.614 | 3.621 | 3.590 | 3.614 | 97,864 | +0.01(+0.22%) |
Oct 21, 2016 | 3.598 | 3.614 | 3.583 | 3.606 | 255,548 | -0.04(-1.07%) |
Oct 20, 2016 | 3.645 | 3.660 | 3.629 | 3.645 | 177,214 | +0.09(+2.63%) |
Oct 19, 2016 | 3.544 | 3.575 | 3.544 | 3.551 | 122,101 | +0.07(+2.01%) |
Oct 18, 2016 | 3.450 | 3.482 | 3.450 | 3.482 | 181,923 | +0.09(+2.52%) |
Oct 17, 2016 | 3.404 | 3.420 | 3.396 | 3.396 | 144,985 | -0.01(-0.23%) |
Oct 14, 2016 | 3.412 | 3.427 | 3.381 | 3.404 | 175,918 | +0.05(+1.39%) |
Oct 13, 2016 | 3.388 | 3.388 | 3.334 | 3.357 | 354,603 | -0.09(-2.70%) |
Oct 12, 2016 | 3.412 | 3.458 | 3.412 | 3.450 | 241,331 | +0.02(+0.45%) |
Oct 11, 2016 | 3.474 | 3.474 | 3.404 | 3.435 | 311,608 | -0.09(-2.43%) |
Oct 10, 2016 | 3.513 | 3.536 | 3.497 | 3.520 | 252,436 | +0.02(+0.44%) |
Oct 07, 2016 | 3.497 | 3.505 | 3.450 | 3.505 | 776,157 | -0.04(-1.10%) |
Oct 06, 2016 | 3.528 | 3.544 | 3.513 | 3.544 | 1,365,868 | +0.00(+0.00%) |
Oct 05, 2016 | 3.505 | 3.544 | 3.489 | 3.544 | 184,526 | +0.06(+1.79%) |
Oct 04, 2016 | 3.505 | 3.520 | 3.466 | 3.482 | 134,188 | -0.04(-1.10%) |
Oct 03, 2016 | 3.450 | 3.520 | 3.450 | 3.520 | 185,636 | +0.06(+1.80%) |
Sep 30, 2016 | 3.388 | 3.466 | 3.388 | 3.458 | 311,810 | +0.06(+1.83%) |
Sep 29, 2016 | 3.419 | 3.466 | 3.388 | 3.396 | 521,135 | -0.01(-0.23%) |
Sep 28, 2016 | 3.388 | 3.443 | 3.365 | 3.404 | 106,710 | -0.02(-0.49%) |
Sep 27, 2016 | 3.421 | 3.428 | 3.390 | 3.421 | 142,609 | -0.04(-1.10%) |
Sep 26, 2016 | 3.436 | 3.459 | 3.413 | 3.459 | 264,817 | -0.05(-1.31%) |
Sep 23, 2016 | 3.505 | 3.505 | 3.470 | 3.505 | 271,439 | -0.15(-3.97%) |
Sep 22, 2016 | 3.642 | 3.650 | 3.619 | 3.650 | 151,883 | +0.07(+1.92%) |
Sep 21, 2016 | 3.543 | 3.596 | 3.535 | 3.581 | 326,101 | +0.17(+4.92%) |
Sep 20, 2016 | 3.459 | 3.459 | 3.398 | 3.413 | 123,679 | +0.01(+0.22%) |
Sep 19, 2016 | 3.428 | 3.443 | 3.398 | 3.405 | 118,162 | +0.00(+0.00%) |
Sep 16, 2016 | 3.413 | 3.421 | 3.382 | 3.405 | 128,566 | -0.05(-1.55%) |
Sep 15, 2016 | 3.405 | 3.470 | 3.405 | 3.459 | 132,497 | +0.02(+0.67%) |
Sep 14, 2016 | 3.451 | 3.482 | 3.436 | 3.436 | 106,237 | -0.05(-1.32%) |
Sep 13, 2016 | 3.527 | 3.543 | 3.463 | 3.482 | 187,886 | -0.13(-3.59%) |
Sep 12, 2016 | 3.566 | 3.619 | 3.558 | 3.611 | 257,332 | +0.05(+1.28%) |
Sep 09, 2016 | 3.589 | 3.589 | 3.550 | 3.566 | 321,654 | -0.02(-0.43%) |
Sep 08, 2016 | 3.566 | 3.596 | 3.558 | 3.581 | 203,454 | +0.02(+0.43%) |
Sep 07, 2016 | 3.543 | 3.573 | 3.535 | 3.566 | 148,676 | +0.02(+0.65%) |
Sep 06, 2016 | 3.558 | 3.566 | 3.527 | 3.543 | 156,901 | -0.11(-2.93%) |
Sep 02, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 217,152 | +0.05(+1.27%) |
Sep 01, 2016 | 3.688 | 3.688 | 3.581 | 3.604 | 335,010 | +0.03(+0.85%) |
Aug 31, 2016 | 3.558 | 3.573 | 3.520 | 3.573 | 269,038 | +0.06(+1.74%) |
Aug 30, 2016 | 3.505 | 3.512 | 3.459 | 3.512 | 398,003 | +0.05(+1.32%) |
Aug 29, 2016 | 3.451 | 3.474 | 3.451 | 3.466 | 354,765 | +0.04(+1.11%) |
Aug 26, 2016 | 3.451 | 3.459 | 3.398 | 3.428 | 229,374 | -0.04(-1.10%) |
Aug 25, 2016 | 3.443 | 3.466 | 3.443 | 3.466 | 127,197 | +0.02(+0.67%) |
Aug 24, 2016 | 3.459 | 3.459 | 3.428 | 3.443 | 85,248 | +0.02(+0.45%) |
Aug 23, 2016 | 3.421 | 3.451 | 3.413 | 3.428 | 178,159 | -0.03(-0.88%) |
Aug 22, 2016 | 3.436 | 3.459 | 3.421 | 3.459 | 156,479 | +0.00(+0.00%) |
Aug 19, 2016 | 3.436 | 3.459 | 3.432 | 3.459 | 120,220 | +0.02(+0.67%) |
Aug 18, 2016 | 3.413 | 3.451 | 3.413 | 3.436 | 199,133 | -0.04(-1.10%) |
Aug 17, 2016 | 3.474 | 3.482 | 3.451 | 3.474 | 162,218 | +0.05(+1.34%) |
Aug 16, 2016 | 3.421 | 3.436 | 3.390 | 3.428 | 288,762 | -0.04(-1.10%) |
Aug 15, 2016 | 3.428 | 3.474 | 3.428 | 3.466 | 330,909 | +0.02(+0.44%) |
Aug 12, 2016 | 3.459 | 3.459 | 3.428 | 3.451 | 213,531 | +0.00(+0.00%) |
Aug 11, 2016 | 3.451 | 3.466 | 3.436 | 3.451 | 232,912 | +0.02(+0.67%) |
Aug 10, 2016 | 3.459 | 3.466 | 3.421 | 3.428 | 216,331 | -0.08(-2.39%) |
Aug 09, 2016 | 3.497 | 3.531 | 3.497 | 3.512 | 349,392 | +0.04(+1.10%) |
Aug 08, 2016 | 3.474 | 3.497 | 3.451 | 3.474 | 424,876 | +0.08(+2.25%) |
Aug 05, 2016 | 3.398 | 3.413 | 3.367 | 3.398 | 454,498 | +0.11(+3.49%) |
Aug 04, 2016 | 3.314 | 3.321 | 3.260 | 3.283 | 597,322 | +0.17(+5.39%) |
Aug 03, 2016 | 3.085 | 3.123 | 3.062 | 3.115 | 756,799 | -0.08(-2.39%) |
Aug 02, 2016 | 3.237 | 3.245 | 3.180 | 3.192 | 939,448 | -0.08(-2.56%) |