Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.300 | 3.350 | 3.200 | 3.330 | 52,910 | +0.01(+0.30%) |
Nov 29, 2016 | 3.510 | 3.510 | 3.210 | 3.320 | 61,278 | +0.11(+3.43%) |
Nov 28, 2016 | 3.330 | 3.369 | 3.210 | 3.210 | 76,681 | -0.20(-5.87%) |
Nov 25, 2016 | 3.320 | 3.480 | 3.300 | 3.410 | 67,196 | +0.09(+2.71%) |
Nov 23, 2016 | 3.320 | 3.320 | 3.320 | 0 | -0.03(-0.90%) | |
Nov 22, 2016 | 3.320 | 3.430 | 3.320 | 3.350 | 27,737 | +0.01(+0.30%) |
Nov 21, 2016 | 3.310 | 3.400 | 3.200 | 3.340 | 210,744 | +0.01(+0.30%) |
Nov 18, 2016 | 3.360 | 3.380 | 3.270 | 3.330 | 65,959 | -0.04(-1.19%) |
Nov 17, 2016 | 3.500 | 3.540 | 3.350 | 3.370 | 102,620 | -0.19(-5.34%) |
Nov 16, 2016 | 3.580 | 3.609 | 3.330 | 3.560 | 116,572 | -0.03(-0.84%) |
Nov 15, 2016 | 3.650 | 3.650 | 3.580 | 3.590 | 65,240 | -0.05(-1.37%) |
Nov 14, 2016 | 3.590 | 3.650 | 3.570 | 3.640 | 26,352 | -0.01(-0.27%) |
Nov 11, 2016 | 3.580 | 3.700 | 3.580 | 3.650 | 40,858 | +0.07(+1.95%) |
Nov 10, 2016 | 3.600 | 3.718 | 3.560 | 3.580 | 93,067 | -0.01(-0.28%) |
Nov 09, 2016 | 3.560 | 3.650 | 3.560 | 3.590 | 139,673 | -0.20(-5.28%) |
Nov 08, 2016 | 3.680 | 3.800 | 3.630 | 3.790 | 26,027 | +0.09(+2.43%) |
Nov 07, 2016 | 3.730 | 3.830 | 3.660 | 3.700 | 50,368 | -0.02(-0.54%) |
Nov 04, 2016 | 3.590 | 3.790 | 3.590 | 3.720 | 33,708 | +0.10(+2.76%) |
Nov 03, 2016 | 3.760 | 3.760 | 3.600 | 3.620 | 69,382 | -0.16(-4.23%) |
Nov 02, 2016 | 3.780 | 3.840 | 3.760 | 3.780 | 35,026 | -0.01(-0.26%) |
Nov 01, 2016 | 3.900 | 3.900 | 3.780 | 3.790 | 40,818 | -0.07(-1.81%) |
Oct 31, 2016 | 3.780 | 3.962 | 3.780 | 3.860 | 31,420 | +0.05(+1.31%) |
Oct 28, 2016 | 3.870 | 3.900 | 3.810 | 3.810 | 16,956 | -0.10(-2.56%) |
Oct 27, 2016 | 3.910 | 3.920 | 3.800 | 3.910 | 27,281 | -0.02(-0.51%) |
Oct 26, 2016 | 3.890 | 3.980 | 3.835 | 3.930 | 54,924 | +0.06(+1.55%) |
Oct 25, 2016 | 3.980 | 4.050 | 3.860 | 3.870 | 67,217 | -0.11(-2.76%) |
Oct 24, 2016 | 3.970 | 4.060 | 3.960 | 3.980 | 50,410 | +0.02(+0.51%) |
Oct 21, 2016 | 4.030 | 4.060 | 3.940 | 3.960 | 40,372 | -0.06(-1.49%) |
Oct 20, 2016 | 4.000 | 4.070 | 3.870 | 4.020 | 63,913 | +0.02(+0.50%) |
Oct 19, 2016 | 3.860 | 4.030 | 3.820 | 4.000 | 153,698 | +0.20(+5.26%) |
Oct 18, 2016 | 3.800 | 3.837 | 3.780 | 3.800 | 26,982 | +0.01(+0.26%) |
Oct 17, 2016 | 3.800 | 3.800 | 3.770 | 3.790 | 30,506 | -0.01(-0.27%) |
Oct 14, 2016 | 3.830 | 3.870 | 3.800 | 3.800 | 37,927 | +0.00(+0.00%) |
Oct 13, 2016 | 3.810 | 3.850 | 3.761 | 3.800 | 21,319 | -0.05(-1.30%) |
Oct 12, 2016 | 3.850 | 3.900 | 3.800 | 3.850 | 64,293 | +0.04(+1.05%) |
Oct 11, 2016 | 3.880 | 3.980 | 3.800 | 3.810 | 73,263 | -0.14(-3.54%) |
Oct 10, 2016 | 3.910 | 3.980 | 3.880 | 3.950 | 57,921 | +0.08(+2.03%) |
Oct 07, 2016 | 4.070 | 4.070 | 3.750 | 3.871 | 148,253 | -0.20(-4.88%) |
Oct 06, 2016 | 4.000 | 4.170 | 3.860 | 4.070 | 455,507 | +0.18(+4.63%) |
Oct 05, 2016 | 3.820 | 3.890 | 3.794 | 3.890 | 49,073 | +0.08(+2.10%) |
Oct 04, 2016 | 3.760 | 3.840 | 3.740 | 3.810 | 28,317 | +0.03(+0.79%) |
Oct 03, 2016 | 3.820 | 3.828 | 3.750 | 3.780 | 20,127 | -0.09(-2.33%) |
Sep 30, 2016 | 3.760 | 3.870 | 3.760 | 3.870 | 40,165 | +0.03(+0.78%) |
Sep 29, 2016 | 3.850 | 3.970 | 3.740 | 3.840 | 109,967 | +0.03(+0.79%) |
Sep 28, 2016 | 3.800 | 3.890 | 3.756 | 3.810 | 32,745 | -0.02(-0.52%) |
Sep 27, 2016 | 3.940 | 3.980 | 3.750 | 3.830 | 50,512 | -0.11(-2.79%) |
Sep 26, 2016 | 3.800 | 3.940 | 3.800 | 3.940 | 55,919 | +0.05(+1.29%) |
Sep 23, 2016 | 3.650 | 3.940 | 3.650 | 3.890 | 119,703 | +0.19(+5.14%) |
Sep 22, 2016 | 3.660 | 3.750 | 3.660 | 3.700 | 71,156 | +0.04(+1.09%) |
Sep 21, 2016 | 3.880 | 3.880 | 3.610 | 3.660 | 49,470 | +0.06(+1.67%) |
Sep 20, 2016 | 3.590 | 3.690 | 3.570 | 3.600 | 45,779 | +0.04(+1.12%) |
Sep 19, 2016 | 3.650 | 3.710 | 3.560 | 3.560 | 92,860 | -0.10(-2.73%) |
Sep 16, 2016 | 3.730 | 3.730 | 3.560 | 3.660 | 96,935 | -0.12(-3.17%) |
Sep 15, 2016 | 3.590 | 3.790 | 3.530 | 3.780 | 113,722 | +0.19(+5.29%) |
Sep 14, 2016 | 3.660 | 3.680 | 3.540 | 3.590 | 159,347 | -0.07(-1.91%) |
Sep 13, 2016 | 3.700 | 3.790 | 3.610 | 3.660 | 195,661 | -0.14(-3.68%) |
Sep 12, 2016 | 3.800 | 3.840 | 3.740 | 3.800 | 52,707 | -0.04(-1.04%) |
Sep 09, 2016 | 3.850 | 3.850 | 3.720 | 3.840 | 131,154 | -0.04(-1.03%) |
Sep 08, 2016 | 3.780 | 3.960 | 3.720 | 3.880 | 101,596 | +0.05(+1.31%) |
Sep 07, 2016 | 3.850 | 3.870 | 3.710 | 3.830 | 139,815 | +0.01(+0.26%) |
Sep 06, 2016 | 3.870 | 3.870 | 3.750 | 3.820 | 51,629 | +0.01(+0.26%) |
Sep 02, 2016 | 3.690 | 3.810 | 3.810 | 3.810 | 68,800 | +0.06(+1.60%) |