Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.300 | 3.390 | 3.210 | 3.220 | 28,066 | -0.08(-2.42%) |
Nov 29, 2016 | 3.300 | 3.330 | 3.270 | 3.300 | 21,528 | +0.08(+2.48%) |
Nov 28, 2016 | 3.360 | 3.420 | 3.200 | 3.220 | 98,268 | -0.15(-4.45%) |
Nov 25, 2016 | 3.370 | 3.400 | 3.350 | 3.370 | 6,551 | -0.00(-0.15%) |
Nov 23, 2016 | 3.375 | 3.375 | 3.375 | 0 | -0.02(-0.74%) | |
Nov 22, 2016 | 3.430 | 3.430 | 3.350 | 3.400 | 26,302 | +0.00(+0.00%) |
Nov 21, 2016 | 3.380 | 3.450 | 3.380 | 3.400 | 35,328 | +0.02(+0.59%) |
Nov 18, 2016 | 3.379 | 3.420 | 3.360 | 3.380 | 50,898 | +0.00(+0.00%) |
Nov 17, 2016 | 3.390 | 3.440 | 3.371 | 3.380 | 25,413 | -0.05(-1.46%) |
Nov 16, 2016 | 3.410 | 3.510 | 3.330 | 3.430 | 61,434 | +0.03(+0.88%) |
Nov 15, 2016 | 3.400 | 3.440 | 3.390 | 3.400 | 11,111 | -0.02(-0.58%) |
Nov 14, 2016 | 3.399 | 3.450 | 3.340 | 3.420 | 37,600 | +0.02(+0.59%) |
Nov 11, 2016 | 3.430 | 3.470 | 3.340 | 3.400 | 35,061 | +0.00(+0.00%) |
Nov 10, 2016 | 3.410 | 3.600 | 3.350 | 3.400 | 159,198 | +0.00(+0.06%) |
Nov 09, 2016 | 3.310 | 3.405 | 3.310 | 3.398 | 29,425 | -0.00(-0.06%) |
Nov 08, 2016 | 3.409 | 3.410 | 3.310 | 3.400 | 55,930 | +0.04(+1.19%) |
Nov 07, 2016 | 3.410 | 3.490 | 3.350 | 3.360 | 9,632 | +0.00(+0.00%) |
Nov 04, 2016 | 3.379 | 3.440 | 3.360 | 3.360 | 8,271 | -0.03(-0.88%) |
Nov 03, 2016 | 3.340 | 3.430 | 3.330 | 3.390 | 26,277 | +0.05(+1.50%) |
Nov 02, 2016 | 3.397 | 3.400 | 3.340 | 3.340 | 9,490 | -0.06(-1.76%) |
Nov 01, 2016 | 3.470 | 3.470 | 3.350 | 3.400 | 6,461 | -0.06(-1.73%) |
Oct 31, 2016 | 3.420 | 3.490 | 3.340 | 3.460 | 52,918 | +0.04(+1.17%) |
Oct 28, 2016 | 3.425 | 3.490 | 3.350 | 3.420 | 66,492 | -0.01(-0.29%) |
Oct 27, 2016 | 3.390 | 3.458 | 3.390 | 3.430 | 17,854 | -0.02(-0.58%) |
Oct 26, 2016 | 3.380 | 3.480 | 3.380 | 3.450 | 14,009 | +0.04(+1.17%) |
Oct 25, 2016 | 3.590 | 3.590 | 3.380 | 3.410 | 49,952 | -0.14(-3.94%) |
Oct 24, 2016 | 3.570 | 3.620 | 3.520 | 3.550 | 29,757 | -0.04(-1.11%) |
Oct 21, 2016 | 3.570 | 3.670 | 3.520 | 3.590 | 10,753 | -0.01(-0.28%) |
Oct 20, 2016 | 3.700 | 3.700 | 3.591 | 3.600 | 9,276 | -0.06(-1.64%) |
Oct 19, 2016 | 3.640 | 3.700 | 3.560 | 3.660 | 16,368 | -0.01(-0.27%) |
Oct 18, 2016 | 3.740 | 3.755 | 3.620 | 3.670 | 30,867 | -0.05(-1.34%) |
Oct 17, 2016 | 3.680 | 3.770 | 3.640 | 3.720 | 9,562 | +0.02(+0.54%) |
Oct 14, 2016 | 3.680 | 3.710 | 3.621 | 3.700 | 16,033 | +0.06(+1.65%) |
Oct 13, 2016 | 3.640 | 3.660 | 3.620 | 3.640 | 10,452 | +0.00(+0.00%) |
Oct 12, 2016 | 3.660 | 3.660 | 3.620 | 3.640 | 12,776 | +0.00(+0.00%) |
Oct 11, 2016 | 3.670 | 3.720 | 3.630 | 3.640 | 10,973 | -0.07(-1.89%) |
Oct 10, 2016 | 3.680 | 3.710 | 3.480 | 3.710 | 212,047 | +0.01(+0.27%) |
Oct 07, 2016 | 3.690 | 3.790 | 3.450 | 3.700 | 206,177 | +0.04(+1.09%) |
Oct 06, 2016 | 3.680 | 3.740 | 3.640 | 3.660 | 14,669 | +0.02(+0.55%) |
Oct 05, 2016 | 3.663 | 3.750 | 3.640 | 3.640 | 29,189 | -0.09(-2.41%) |
Oct 04, 2016 | 3.630 | 3.740 | 3.630 | 3.730 | 33,221 | +0.10(+2.75%) |
Oct 03, 2016 | 3.620 | 3.720 | 3.580 | 3.630 | 7,507 | -0.01(-0.27%) |
Sep 30, 2016 | 3.660 | 3.680 | 3.550 | 3.640 | 48,018 | +0.02(+0.55%) |
Sep 29, 2016 | 3.760 | 3.760 | 3.500 | 3.620 | 73,183 | -0.12(-3.21%) |
Sep 28, 2016 | 3.750 | 3.770 | 3.710 | 3.740 | 19,913 | +0.02(+0.54%) |
Sep 27, 2016 | 3.740 | 3.800 | 3.720 | 3.720 | 9,355 | -0.02(-0.53%) |
Sep 26, 2016 | 3.750 | 3.770 | 3.710 | 3.740 | 40,512 | -0.06(-1.58%) |
Sep 23, 2016 | 3.770 | 3.820 | 3.710 | 3.800 | 37,178 | +0.00(+0.00%) |
Sep 22, 2016 | 3.860 | 3.860 | 3.700 | 3.800 | 61,601 | -0.08(-2.06%) |
Sep 21, 2016 | 3.880 | 3.890 | 3.760 | 3.880 | 26,866 | +0.05(+1.31%) |
Sep 20, 2016 | 3.950 | 3.990 | 3.770 | 3.830 | 121,631 | -0.12(-3.04%) |
Sep 19, 2016 | 3.880 | 4.040 | 3.875 | 3.950 | 217,598 | +0.08(+2.07%) |
Sep 16, 2016 | 3.810 | 3.880 | 3.789 | 3.870 | 204,366 | +0.06(+1.57%) |
Sep 15, 2016 | 3.800 | 3.840 | 3.720 | 3.810 | 57,176 | +0.03(+0.79%) |
Sep 14, 2016 | 3.800 | 3.830 | 3.730 | 3.780 | 46,262 | +0.01(+0.27%) |
Sep 13, 2016 | 3.760 | 3.800 | 3.710 | 3.770 | 56,986 | -0.05(-1.31%) |
Sep 12, 2016 | 3.780 | 3.840 | 3.690 | 3.820 | 134,871 | +0.07(+1.87%) |
Sep 09, 2016 | 3.780 | 3.780 | 3.710 | 3.750 | 75,492 | -0.01(-0.27%) |
Sep 08, 2016 | 3.780 | 3.800 | 3.650 | 3.760 | 51,723 | +0.01(+0.27%) |
Sep 07, 2016 | 3.780 | 3.860 | 3.620 | 3.750 | 211,335 | -0.09(-2.34%) |
Sep 06, 2016 | 3.720 | 3.860 | 3.690 | 3.840 | 152,221 | +0.12(+3.23%) |
Sep 02, 2016 | 3.690 | 3.720 | 3.720 | 3.720 | 81,300 | +0.06(+1.64%) |