Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.732 | 3.738 | 3.704 | 3.704 | 250,227 | -0.01(-0.15%) |
Nov 29, 2016 | 3.732 | 3.738 | 3.709 | 3.709 | 156,738 | -0.01(-0.15%) |
Nov 28, 2016 | 3.738 | 3.766 | 3.715 | 3.715 | 113,974 | -0.03(-0.76%) |
Nov 25, 2016 | 3.766 | 3.778 | 3.744 | 3.744 | 98,904 | -0.01(-0.15%) |
Nov 23, 2016 | 3.749 | 3.749 | 3.749 | 0 | +0.02(+0.46%) | |
Nov 22, 2016 | 3.709 | 3.732 | 3.698 | 3.732 | 202,677 | +0.04(+1.08%) |
Nov 21, 2016 | 3.687 | 3.721 | 3.687 | 3.692 | 109,783 | +0.02(+0.62%) |
Nov 18, 2016 | 3.698 | 3.709 | 3.658 | 3.670 | 162,554 | -0.01(-0.31%) |
Nov 17, 2016 | 3.687 | 3.709 | 3.681 | 3.681 | 75,606 | +0.00(+0.00%) |
Nov 16, 2016 | 3.681 | 3.709 | 3.675 | 3.681 | 130,211 | -0.01(-0.31%) |
Nov 15, 2016 | 3.687 | 3.692 | 3.635 | 3.692 | 185,924 | +0.02(+0.62%) |
Nov 14, 2016 | 3.664 | 3.709 | 3.655 | 3.670 | 156,501 | +0.01(+0.16%) |
Nov 11, 2016 | 3.595 | 3.675 | 3.584 | 3.664 | 185,466 | +0.06(+1.74%) |
Nov 10, 2016 | 3.590 | 3.613 | 3.561 | 3.601 | 213,746 | +0.02(+0.64%) |
Nov 09, 2016 | 3.607 | 3.618 | 3.567 | 3.578 | 231,724 | -0.04(-1.04%) |
Nov 08, 2016 | 3.576 | 3.616 | 3.565 | 3.616 | 142,192 | +0.04(+1.11%) |
Nov 07, 2016 | 3.576 | 3.593 | 3.559 | 3.576 | 146,459 | +0.02(+0.64%) |
Nov 04, 2016 | 3.548 | 3.576 | 3.548 | 3.554 | 91,277 | -0.01(-0.16%) |
Nov 03, 2016 | 3.576 | 3.588 | 3.559 | 3.559 | 103,273 | -0.01(-0.16%) |
Nov 02, 2016 | 3.599 | 3.599 | 3.565 | 3.565 | 145,396 | -0.02(-0.63%) |
Nov 01, 2016 | 3.639 | 3.639 | 3.576 | 3.588 | 166,919 | -0.03(-0.94%) |
Oct 31, 2016 | 3.627 | 3.633 | 3.616 | 3.622 | 74,738 | +0.00(+0.00%) |
Oct 28, 2016 | 3.633 | 3.633 | 3.610 | 3.622 | 72,347 | +0.01(+0.16%) |
Oct 27, 2016 | 3.673 | 3.684 | 3.605 | 3.616 | 291,557 | -0.05(-1.39%) |
Oct 26, 2016 | 3.656 | 3.667 | 3.656 | 3.667 | 236,745 | +0.01(+0.31%) |
Oct 25, 2016 | 3.656 | 3.661 | 3.627 | 3.656 | 173,902 | +0.01(+0.31%) |
Oct 24, 2016 | 3.650 | 3.673 | 3.633 | 3.644 | 213,185 | +0.00(+0.00%) |
Oct 21, 2016 | 3.610 | 3.644 | 3.599 | 3.644 | 184,751 | +0.03(+0.94%) |
Oct 20, 2016 | 3.605 | 3.616 | 3.593 | 3.610 | 148,350 | -0.01(-0.16%) |
Oct 19, 2016 | 3.593 | 3.622 | 3.582 | 3.616 | 189,355 | +0.04(+1.11%) |
Oct 18, 2016 | 3.599 | 3.605 | 3.576 | 3.576 | 119,853 | -0.01(-0.32%) |
Oct 17, 2016 | 3.616 | 3.622 | 3.576 | 3.588 | 151,323 | -0.02(-0.47%) |
Oct 14, 2016 | 3.622 | 3.627 | 3.599 | 3.605 | 93,008 | -0.01(-0.31%) |
Oct 13, 2016 | 3.610 | 3.627 | 3.599 | 3.616 | 240,445 | -0.01(-0.16%) |
Oct 12, 2016 | 3.616 | 3.633 | 3.610 | 3.622 | 106,052 | +0.01(+0.31%) |
Oct 11, 2016 | 3.633 | 3.644 | 3.610 | 3.610 | 136,777 | -0.02(-0.56%) |
Oct 10, 2016 | 3.591 | 3.636 | 3.586 | 3.631 | 199,589 | +0.05(+1.26%) |
Oct 07, 2016 | 3.586 | 3.603 | 3.580 | 3.586 | 106,590 | -0.01(-0.16%) |
Oct 06, 2016 | 3.603 | 3.603 | 3.569 | 3.591 | 139,250 | +0.00(+0.00%) |
Oct 05, 2016 | 3.603 | 3.622 | 3.591 | 3.591 | 243,683 | +0.00(+0.00%) |
Oct 04, 2016 | 3.597 | 3.608 | 3.591 | 3.591 | 145,395 | -0.02(-0.47%) |
Oct 03, 2016 | 3.608 | 3.625 | 3.597 | 3.608 | 167,762 | -0.02(-0.62%) |
Sep 30, 2016 | 3.603 | 3.642 | 3.603 | 3.631 | 132,042 | +0.04(+1.10%) |
Sep 29, 2016 | 3.597 | 3.619 | 3.591 | 3.591 | 122,265 | +0.01(+0.16%) |
Sep 28, 2016 | 3.586 | 3.608 | 3.585 | 3.586 | 399,710 | +0.01(+0.16%) |
Sep 27, 2016 | 3.574 | 3.586 | 3.569 | 3.580 | 107,202 | +0.02(+0.63%) |
Sep 26, 2016 | 3.569 | 3.586 | 3.557 | 3.557 | 138,223 | -0.01(-0.32%) |
Sep 23, 2016 | 3.586 | 3.591 | 3.569 | 3.569 | 91,015 | -0.01(-0.31%) |
Sep 22, 2016 | 3.580 | 3.603 | 3.569 | 3.580 | 139,843 | +0.02(+0.63%) |
Sep 21, 2016 | 3.552 | 3.569 | 3.546 | 3.557 | 122,513 | +0.01(+0.16%) |
Sep 20, 2016 | 3.518 | 3.552 | 3.518 | 3.552 | 81,729 | +0.06(+1.61%) |
Sep 19, 2016 | 3.501 | 3.518 | 3.495 | 3.495 | 128,037 | -0.01(-0.16%) |
Sep 16, 2016 | 3.501 | 3.524 | 3.501 | 3.501 | 118,058 | +0.01(+0.32%) |
Sep 15, 2016 | 3.524 | 3.524 | 3.484 | 3.490 | 182,371 | -0.02(-0.64%) |
Sep 14, 2016 | 3.512 | 3.535 | 3.507 | 3.512 | 164,642 | +0.01(+0.16%) |
Sep 13, 2016 | 3.501 | 3.512 | 3.473 | 3.507 | 155,104 | +0.01(+0.16%) |
Sep 12, 2016 | 3.495 | 3.529 | 3.495 | 3.501 | 103,589 | +0.01(+0.32%) |
Sep 09, 2016 | 3.552 | 3.552 | 3.490 | 3.490 | 140,597 | -0.06(-1.75%) |
Sep 08, 2016 | 3.541 | 3.569 | 3.524 | 3.552 | 206,492 | +0.02(+0.56%) |
Sep 07, 2016 | 3.510 | 3.532 | 3.498 | 3.532 | 75,049 | +0.02(+0.64%) |
Sep 06, 2016 | 3.504 | 3.515 | 3.487 | 3.510 | 160,489 | +0.01(+0.16%) |
Sep 02, 2016 | 3.521 | 3.504 | 3.504 | 3.504 | 75,270 | -0.01(-0.16%) |