Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.397 | 3.397 | 3.389 | 3.395 | 37,640 | +0.00(+0.07%) |
Nov 29, 2016 | 3.401 | 3.430 | 3.391 | 3.393 | 58,184 | -0.03(-0.95%) |
Nov 28, 2016 | 3.417 | 3.428 | 3.417 | 3.425 | 19,900 | +0.02(+0.74%) |
Nov 25, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 440 | -0.01(-0.38%) |
Nov 23, 2016 | 3.413 | 3.413 | 3.413 | 0 | -0.02(-0.57%) | |
Nov 22, 2016 | 3.433 | 3.433 | 3.429 | 3.433 | 2,948 | +0.01(+0.18%) |
Nov 21, 2016 | 3.450 | 3.450 | 3.397 | 3.426 | 21,244 | +0.05(+1.37%) |
Nov 18, 2016 | 3.411 | 3.411 | 3.375 | 3.380 | 12,532 | -0.02(-0.44%) |
Nov 17, 2016 | 3.445 | 3.445 | 3.389 | 3.395 | 18,724 | -0.05(-1.38%) |
Nov 16, 2016 | 3.443 | 3.449 | 3.408 | 3.442 | 14,396 | +0.03(+0.81%) |
Nov 15, 2016 | 3.350 | 3.417 | 3.350 | 3.415 | 11,832 | +0.03(+0.81%) |
Nov 14, 2016 | 3.405 | 3.413 | 3.377 | 3.388 | 32,820 | -0.04(-1.20%) |
Nov 11, 2016 | 3.413 | 3.430 | 3.413 | 3.429 | 7,236 | -0.03(-0.76%) |
Nov 10, 2016 | 3.498 | 3.507 | 3.453 | 3.455 | 32,400 | -0.05(-1.43%) |
Nov 09, 2016 | 3.555 | 3.555 | 3.498 | 3.505 | 35,188 | -0.05(-1.41%) |
Nov 08, 2016 | 3.564 | 3.572 | 3.553 | 3.555 | 19,304 | -0.01(-0.28%) |
Nov 07, 2016 | 3.565 | 3.565 | 3.565 | 3.565 | 1,144 | -0.01(-0.28%) |
Nov 04, 2016 | 3.590 | 3.590 | 3.528 | 3.575 | 1,732 | -0.04(-1.04%) |
Nov 03, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 1,108 | +0.06(+1.76%) |
Nov 02, 2016 | 3.570 | 3.600 | 3.550 | 3.550 | 9,440 | +0.01(+0.29%) |
Nov 01, 2016 | 3.538 | 3.545 | 3.534 | 3.540 | 5,968 | +0.00(+0.06%) |
Oct 31, 2016 | 3.538 | 3.538 | 3.538 | 3.538 | 3,800 | -0.02(-0.56%) |
Oct 28, 2016 | 3.557 | 3.558 | 3.555 | 3.558 | 3,368 | -0.01(-0.35%) |
Oct 27, 2016 | 3.555 | 3.603 | 3.555 | 3.570 | 15,732 | -0.03(-0.83%) |
Oct 26, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 908 | -0.02(-0.42%) |
Oct 25, 2016 | 3.617 | 3.617 | 3.550 | 3.615 | 7,848 | -0.02(-0.42%) |
Oct 24, 2016 | 3.649 | 3.649 | 3.599 | 3.630 | 10,808 | +0.00(+0.02%) |
Oct 21, 2016 | 3.672 | 3.672 | 3.625 | 3.630 | 25,372 | +0.02(+0.47%) |
Oct 20, 2016 | 3.610 | 3.613 | 3.603 | 3.612 | 10,640 | +0.02(+0.56%) |
Oct 19, 2016 | 3.555 | 3.592 | 3.553 | 3.592 | 30,412 | +0.08(+2.39%) |
Oct 18, 2016 | 3.473 | 3.533 | 3.466 | 3.509 | 40,252 | +0.02(+0.61%) |
Oct 17, 2016 | 3.562 | 3.562 | 3.465 | 3.487 | 59,276 | -0.08(-2.24%) |
Oct 14, 2016 | 3.610 | 3.610 | 3.567 | 3.567 | 47,176 | -0.04(-1.25%) |
Oct 13, 2016 | 3.652 | 3.665 | 3.612 | 3.612 | 29,772 | -0.07(-1.89%) |
Oct 12, 2016 | 3.670 | 3.682 | 3.670 | 3.682 | 6,080 | +0.00(+0.13%) |
Oct 11, 2016 | 3.672 | 3.678 | 3.670 | 3.678 | 6,432 | -0.01(-0.41%) |
Oct 10, 2016 | 3.703 | 3.703 | 3.692 | 3.692 | 2,400 | -0.01(-0.30%) |
Oct 07, 2016 | 3.695 | 3.704 | 3.688 | 3.704 | 12,108 | -0.01(-0.24%) |
Oct 06, 2016 | 3.725 | 3.725 | 3.710 | 3.712 | 10,208 | -0.01(-0.34%) |
Oct 05, 2016 | 3.762 | 3.762 | 3.710 | 3.725 | 7,908 | +0.00(+0.13%) |
Oct 04, 2016 | 3.775 | 3.775 | 3.720 | 3.720 | 3,612 | -0.06(-1.59%) |
Oct 03, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 1,496 | +0.00(+0.00%) |
Sep 30, 2016 | 3.788 | 3.788 | 3.780 | 3.780 | 1,460 | -0.02(-0.53%) |
Sep 29, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 2,400 | -0.01(-0.33%) |
Sep 28, 2016 | 3.795 | 3.813 | 3.795 | 3.813 | 8,704 | +0.01(+0.18%) |
Sep 27, 2016 | 3.780 | 3.806 | 3.780 | 3.806 | 16,292 | +0.02(+0.49%) |
Sep 26, 2016 | 3.799 | 3.799 | 3.787 | 3.787 | 6,140 | +0.02(+0.45%) |
Sep 23, 2016 | 3.750 | 3.815 | 3.750 | 3.770 | 10,384 | +0.06(+1.62%) |
Sep 21, 2016 | 3.763 | 3.763 | 3.710 | 3.710 | 408 | -0.06(-1.72%) |
Sep 20, 2016 | 3.777 | 3.777 | 3.764 | 3.775 | 6,804 | +0.01(+0.33%) |
Sep 19, 2016 | 3.825 | 3.825 | 3.762 | 3.763 | 6,732 | -0.04(-1.18%) |
Sep 16, 2016 | 3.808 | 3.808 | 3.808 | 3.808 | 752 | +0.03(+0.86%) |
Sep 15, 2016 | 3.791 | 3.800 | 3.775 | 3.775 | 14,988 | -0.02(-0.66%) |
Sep 14, 2016 | 3.803 | 3.815 | 3.778 | 3.800 | 33,208 | -0.00(-0.07%) |
Sep 13, 2016 | 3.803 | 3.803 | 3.803 | 3.803 | 3,176 | +0.00(+0.07%) |
Sep 12, 2016 | 3.815 | 3.817 | 3.730 | 3.800 | 32,356 | -0.08(-1.94%) |
Sep 09, 2016 | 3.885 | 3.885 | 3.838 | 3.875 | 15,504 | -0.01(-0.32%) |
Sep 08, 2016 | 3.888 | 3.888 | 3.885 | 3.888 | 14,608 | -0.02(-0.44%) |
Sep 07, 2016 | 3.900 | 3.922 | 3.900 | 3.905 | 9,408 | -0.03(-0.65%) |
Sep 06, 2016 | 3.930 | 3.930 | 3.926 | 3.930 | 6,004 | +0.01(+0.38%) |