Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2016 | 3.760 | 3.760 | 3.760 | 139 | +0.01(+0.27%) | |
Nov 28, 2016 | 3.720 | 3.752 | 3.690 | 3.750 | 7,551 | +0.03(+0.81%) |
Nov 25, 2016 | 3.752 | 3.760 | 3.720 | 3.720 | 10,500 | +0.03(+0.81%) |
Nov 23, 2016 | 3.690 | 3.690 | 3.690 | 0 | -0.02(-0.54%) | |
Nov 22, 2016 | 3.750 | 3.790 | 3.700 | 3.710 | 13,154 | +0.00(+0.00%) |
Nov 21, 2016 | 3.820 | 3.870 | 3.710 | 3.710 | 10,376 | -0.02(-0.67%) |
Nov 18, 2016 | 3.650 | 3.800 | 3.640 | 3.735 | 8,140 | +0.11(+3.18%) |
Nov 17, 2016 | 3.660 | 3.660 | 3.610 | 3.620 | 5,500 | +0.04(+1.12%) |
Nov 16, 2016 | 3.580 | 3.580 | 3.580 | 3.580 | 4,000 | -0.25(-6.53%) |
Nov 15, 2016 | 3.610 | 3.830 | 3.610 | 3.830 | 3,412 | +0.04(+1.06%) |
Nov 14, 2016 | 3.580 | 3.790 | 3.580 | 3.790 | 4,798 | +0.12(+3.27%) |
Nov 11, 2016 | 3.720 | 3.810 | 3.670 | 3.670 | 4,600 | -0.02(-0.54%) |
Nov 10, 2016 | 3.730 | 3.900 | 3.690 | 3.690 | 2,350 | -0.11(-2.89%) |
Nov 09, 2016 | 3.840 | 3.840 | 3.800 | 3.800 | 386 | -0.12(-3.06%) |
Nov 08, 2016 | 3.850 | 3.920 | 3.790 | 3.920 | 2,638 | +0.18(+4.81%) |
Nov 07, 2016 | 3.832 | 3.832 | 3.740 | 3.740 | 1,320 | +0.00(+0.00%) |
Nov 04, 2016 | 3.818 | 3.818 | 3.720 | 3.740 | 1,271 | -0.06(-1.58%) |
Nov 03, 2016 | 3.750 | 3.800 | 3.730 | 3.800 | 12,446 | +0.07(+1.88%) |
Nov 02, 2016 | 3.720 | 3.852 | 3.720 | 3.730 | 2,277 | -0.03(-0.80%) |
Nov 01, 2016 | 3.760 | 3.760 | 3.760 | 3.760 | 2,080 | -0.03(-0.79%) |
Oct 31, 2016 | 3.894 | 3.930 | 3.790 | 3.790 | 857 | -0.07(-1.81%) |
Oct 28, 2016 | 3.860 | 3.860 | 3.860 | 3.860 | 1,137 | -0.13(-3.26%) |
Oct 26, 2016 | 3.990 | 3.990 | 3.990 | 40 | +0.08(+2.05%) | |
Oct 25, 2016 | 3.910 | 3.910 | 3.910 | 3.910 | 684 | +0.05(+1.30%) |
Oct 24, 2016 | 3.886 | 3.886 | 3.860 | 3.860 | 346 | -0.11(-2.87%) |
Oct 21, 2016 | 3.870 | 3.974 | 3.870 | 3.974 | 1,472 | +0.02(+0.51%) |
Oct 20, 2016 | 3.954 | 3.954 | 3.954 | 3.954 | 179 | +0.07(+1.91%) |
Oct 19, 2016 | 4.060 | 4.060 | 3.880 | 3.880 | 4,417 | +0.00(+0.00%) |
Oct 18, 2016 | 3.880 | 3.992 | 3.880 | 3.880 | 7,213 | -0.06(-1.52%) |
Oct 17, 2016 | 3.940 | 3.940 | 3.880 | 3.940 | 10,383 | +0.07(+1.81%) |
Oct 14, 2016 | 3.940 | 3.940 | 3.870 | 3.870 | 1,978 | +0.00(+0.00%) |
Oct 13, 2016 | 3.870 | 3.870 | 3.870 | 3.870 | 260 | +0.09(+2.38%) |
Oct 12, 2016 | 3.836 | 3.855 | 3.780 | 3.780 | 5,764 | -0.15(-3.69%) |
Oct 11, 2016 | 3.880 | 3.925 | 3.880 | 3.925 | 1,516 | -0.11(-2.61%) |
Oct 10, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 474 | +0.16(+4.13%) |
Oct 07, 2016 | 3.878 | 3.920 | 3.850 | 3.870 | 2,911 | -0.01(-0.26%) |
Oct 06, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 668 | -0.09(-2.27%) |
Oct 05, 2016 | 4.040 | 4.120 | 3.970 | 3.970 | 1,508 | -0.04(-1.00%) |
Oct 04, 2016 | 4.010 | 4.010 | 4.010 | 4.010 | 4,786 | -0.03(-0.74%) |
Oct 03, 2016 | 4.040 | 4.040 | 3.960 | 4.040 | 1,106 | +0.02(+0.40%) |
Sep 30, 2016 | 4.000 | 4.024 | 4.000 | 4.024 | 4,554 | +0.02(+0.60%) |
Sep 29, 2016 | 4.045 | 4.045 | 3.959 | 4.000 | 8,500 | +0.00(+0.00%) |
Sep 28, 2016 | 3.990 | 4.000 | 3.990 | 4.000 | 4,181 | -0.18(-4.31%) |
Sep 27, 2016 | 4.060 | 4.180 | 4.020 | 4.180 | 1,138 | +0.06(+1.46%) |
Sep 26, 2016 | 4.108 | 4.120 | 4.108 | 4.120 | 547 | -0.07(-1.67%) |
Sep 23, 2016 | 4.191 | 4.230 | 4.190 | 4.190 | 5,431 | -0.09(-2.10%) |
Sep 22, 2016 | 4.250 | 4.280 | 4.230 | 4.280 | 3,965 | +0.15(+3.63%) |
Sep 21, 2016 | 4.100 | 4.130 | 4.040 | 4.130 | 13,553 | +0.32(+8.40%) |
Sep 20, 2016 | 3.900 | 3.900 | 3.810 | 3.810 | 7,091 | +0.02(+0.53%) |
Sep 19, 2016 | 3.830 | 3.830 | 3.780 | 3.790 | 10,079 | -0.02(-0.52%) |
Sep 16, 2016 | 3.900 | 3.900 | 3.810 | 3.810 | 11,708 | -0.11(-2.81%) |
Sep 15, 2016 | 3.805 | 3.920 | 3.790 | 3.920 | 42,418 | +0.13(+3.43%) |
Sep 14, 2016 | 3.822 | 3.825 | 3.790 | 3.790 | 24,871 | -0.08(-2.19%) |
Sep 13, 2016 | 3.900 | 3.960 | 3.800 | 3.875 | 5,392 | +0.06(+1.44%) |
Sep 12, 2016 | 3.900 | 3.900 | 3.820 | 3.820 | 2,258 | +0.03(+0.79%) |
Sep 09, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 449 | -0.09(-2.32%) |
Sep 08, 2016 | 3.949 | 3.970 | 3.880 | 3.880 | 2,489 | -0.08(-2.02%) |
Sep 07, 2016 | 3.980 | 3.980 | 3.920 | 3.960 | 3,462 | -0.04(-1.00%) |
Sep 02, 2016 | 4.000 | 4.000 | 4.000 | 10,446 | -0.01(-0.25%) |