Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.483 | 3.483 | 3.458 | 3.458 | 4,714 | +0.00(+0.00%) |
Oct 28, 2016 | 3.458 | 3.508 | 3.409 | 3.458 | 10,699 | +0.00(+0.00%) |
Oct 27, 2016 | 3.532 | 3.557 | 3.458 | 3.458 | 18,872 | -0.09(-2.64%) |
Oct 26, 2016 | 3.508 | 3.582 | 3.483 | 3.552 | 21,210 | -0.00(-0.14%) |
Oct 25, 2016 | 3.607 | 3.609 | 3.532 | 3.557 | 30,948 | -0.05(-1.37%) |
Oct 24, 2016 | 3.582 | 3.631 | 3.557 | 3.607 | 34,897 | +0.03(+0.83%) |
Oct 21, 2016 | 3.542 | 3.582 | 3.537 | 3.577 | 65,332 | +0.03(+0.98%) |
Oct 20, 2016 | 3.458 | 3.547 | 3.458 | 3.542 | 24,963 | +0.06(+1.85%) |
Oct 19, 2016 | 3.468 | 3.494 | 3.458 | 3.478 | 38,680 | +0.02(+0.57%) |
Oct 18, 2016 | 3.468 | 3.478 | 3.395 | 3.458 | 139,601 | +0.00(+0.00%) |
Oct 17, 2016 | 3.483 | 3.483 | 3.455 | 3.458 | 65,124 | -0.00(-0.14%) |
Oct 14, 2016 | 3.458 | 3.488 | 3.458 | 3.463 | 68,152 | +0.00(+0.14%) |
Oct 13, 2016 | 3.473 | 3.478 | 3.458 | 3.458 | 22,137 | -0.02(-0.57%) |
Oct 12, 2016 | 3.527 | 3.527 | 3.458 | 3.478 | 48,042 | -0.03(-0.85%) |
Oct 11, 2016 | 3.483 | 3.542 | 3.458 | 3.508 | 60,347 | +0.02(+0.71%) |
Oct 10, 2016 | 3.498 | 3.506 | 3.468 | 3.483 | 36,654 | +0.00(+0.00%) |
Oct 07, 2016 | 3.607 | 3.607 | 3.463 | 3.483 | 220,692 | +0.02(+0.71%) |
Oct 06, 2016 | 3.458 | 3.483 | 3.458 | 3.458 | 52,706 | -0.02(-0.71%) |
Oct 05, 2016 | 3.527 | 3.527 | 3.458 | 3.483 | 92,494 | -0.02(-0.56%) |
Oct 04, 2016 | 3.518 | 3.552 | 3.498 | 3.503 | 54,007 | -0.01(-0.42%) |
Oct 03, 2016 | 3.537 | 3.562 | 3.473 | 3.518 | 29,722 | -0.03(-0.97%) |
Sep 30, 2016 | 3.458 | 3.567 | 3.458 | 3.552 | 117,190 | +0.09(+2.71%) |
Sep 29, 2016 | 3.493 | 3.498 | 3.446 | 3.458 | 27,127 | -0.04(-1.27%) |
Sep 28, 2016 | 3.518 | 3.532 | 3.236 | 3.503 | 42,702 | +0.01(+0.28%) |
Sep 27, 2016 | 3.483 | 3.513 | 3.465 | 3.493 | 32,922 | +0.01(+0.43%) |
Sep 26, 2016 | 3.473 | 3.483 | 3.384 | 3.478 | 153,883 | +0.00(+0.14%) |
Sep 23, 2016 | 3.458 | 3.483 | 3.429 | 3.473 | 81,908 | +0.01(+0.43%) |
Sep 22, 2016 | 3.458 | 3.493 | 3.446 | 3.458 | 71,153 | +0.03(+0.86%) |
Sep 21, 2016 | 3.325 | 3.443 | 3.310 | 3.429 | 113,775 | +0.12(+3.58%) |
Sep 20, 2016 | 3.310 | 3.335 | 3.290 | 3.310 | 19,453 | +0.00(+0.15%) |
Sep 19, 2016 | 3.236 | 3.310 | 3.236 | 3.305 | 84,685 | +0.09(+2.77%) |
Sep 16, 2016 | 3.280 | 3.300 | 3.216 | 3.216 | 192,394 | -0.08(-2.40%) |
Sep 15, 2016 | 3.290 | 3.310 | 3.261 | 3.295 | 20,492 | +0.00(+0.15%) |
Sep 14, 2016 | 3.271 | 3.305 | 3.256 | 3.290 | 44,840 | +0.03(+1.06%) |
Sep 13, 2016 | 3.320 | 3.369 | 3.256 | 3.256 | 54,422 | -0.07(-2.23%) |
Sep 12, 2016 | 3.256 | 3.344 | 3.221 | 3.330 | 152,019 | +0.06(+1.81%) |
Sep 09, 2016 | 3.310 | 3.347 | 3.241 | 3.271 | 69,992 | -0.03(-0.90%) |
Sep 08, 2016 | 3.330 | 3.330 | 3.157 | 3.300 | 174,108 | -0.01(-0.45%) |
Sep 07, 2016 | 3.310 | 3.350 | 3.305 | 3.315 | 77,240 | -0.02(-0.59%) |
Sep 06, 2016 | 3.597 | 3.597 | 3.295 | 3.335 | 228,458 | -0.19(-5.46%) |
Sep 02, 2016 | 3.582 | 3.527 | 3.527 | 3.527 | 285,806 | -0.05(-1.38%) |
Sep 01, 2016 | 3.513 | 3.587 | 3.429 | 3.577 | 45,099 | +0.04(+1.26%) |
Aug 31, 2016 | 3.532 | 3.567 | 3.495 | 3.532 | 44,127 | +0.00(+0.14%) |
Aug 30, 2016 | 3.556 | 3.556 | 3.483 | 3.527 | 31,377 | -0.00(-0.14%) |
Aug 29, 2016 | 3.542 | 3.631 | 3.434 | 3.532 | 278,519 | -0.02(-0.69%) |
Aug 26, 2016 | 3.582 | 3.602 | 3.542 | 3.557 | 27,400 | -0.00(-0.14%) |
Aug 25, 2016 | 3.557 | 3.602 | 3.513 | 3.562 | 20,038 | -0.01(-0.41%) |
Aug 24, 2016 | 3.631 | 3.631 | 3.567 | 3.577 | 39,233 | -0.03(-0.82%) |
Aug 23, 2016 | 3.562 | 3.705 | 3.562 | 3.607 | 38,533 | +0.01(+0.41%) |
Aug 22, 2016 | 3.611 | 3.636 | 3.483 | 3.592 | 65,650 | -0.02(-0.55%) |
Aug 19, 2016 | 3.646 | 3.681 | 3.607 | 3.611 | 82,446 | -0.02(-0.54%) |
Aug 18, 2016 | 3.646 | 3.829 | 3.626 | 3.631 | 274,175 | +0.01(+0.27%) |
Aug 17, 2016 | 3.635 | 3.641 | 3.582 | 3.621 | 27,179 | -0.02(-0.54%) |
Aug 16, 2016 | 3.611 | 3.646 | 3.607 | 3.641 | 54,950 | +0.03(+0.82%) |
Aug 15, 2016 | 3.587 | 3.656 | 3.587 | 3.611 | 97,811 | -0.04(-1.08%) |
Aug 12, 2016 | 3.582 | 3.671 | 3.582 | 3.651 | 87,982 | +0.05(+1.51%) |
Aug 11, 2016 | 3.592 | 3.626 | 3.577 | 3.597 | 101,339 | +0.02(+0.55%) |
Aug 10, 2016 | 3.597 | 3.601 | 3.562 | 3.577 | 82,689 | -0.01(-0.41%) |
Aug 09, 2016 | 3.631 | 3.631 | 3.587 | 3.592 | 44,259 | +0.00(+0.14%) |
Aug 08, 2016 | 3.572 | 3.611 | 3.458 | 3.587 | 114,196 | -0.03(-0.82%) |
Aug 05, 2016 | 3.606 | 3.656 | 3.562 | 3.616 | 39,719 | +0.00(+0.00%) |
Aug 04, 2016 | 3.602 | 3.631 | 3.582 | 3.616 | 47,196 | +0.03(+0.83%) |
Aug 03, 2016 | 3.616 | 3.616 | 3.577 | 3.587 | 92,186 | -0.00(-0.14%) |
Aug 02, 2016 | 3.602 | 3.626 | 3.562 | 3.592 | 140,696 | +0.00(+0.14%) |