Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.500 | 3.530 | 3.410 | 3.470 | 28,082 | -0.01(-0.29%) |
Sep 29, 2016 | 3.500 | 3.550 | 3.480 | 3.480 | 70,441 | -0.02(-0.57%) |
Sep 28, 2016 | 3.480 | 3.510 | 3.477 | 3.500 | 13,657 | +0.04(+1.14%) |
Sep 27, 2016 | 3.500 | 3.500 | 3.450 | 3.461 | 14,052 | -0.05(-1.41%) |
Sep 26, 2016 | 3.530 | 3.640 | 3.490 | 3.510 | 45,507 | +0.01(+0.29%) |
Sep 23, 2016 | 3.470 | 3.570 | 3.340 | 3.500 | 109,309 | +0.00(+0.00%) |
Sep 22, 2016 | 3.360 | 3.500 | 3.300 | 3.500 | 135,494 | +0.16(+4.79%) |
Sep 21, 2016 | 3.300 | 3.370 | 3.300 | 3.340 | 4,649 | +0.02(+0.60%) |
Sep 20, 2016 | 3.320 | 3.350 | 3.300 | 3.320 | 15,460 | -0.07(-2.06%) |
Sep 19, 2016 | 3.300 | 3.500 | 3.290 | 3.390 | 12,237 | +0.09(+2.73%) |
Sep 16, 2016 | 3.410 | 3.460 | 3.300 | 3.300 | 26,051 | -0.16(-4.62%) |
Sep 15, 2016 | 3.380 | 3.580 | 3.310 | 3.460 | 22,027 | +0.12(+3.59%) |
Sep 14, 2016 | 3.350 | 3.370 | 3.300 | 3.340 | 41,660 | -0.01(-0.30%) |
Sep 13, 2016 | 3.513 | 3.513 | 3.310 | 3.350 | 21,300 | -0.20(-5.63%) |
Sep 12, 2016 | 3.580 | 3.590 | 3.500 | 3.550 | 4,608 | -0.10(-2.74%) |
Sep 09, 2016 | 3.650 | 3.657 | 3.620 | 3.650 | 4,617 | -0.09(-2.41%) |
Sep 08, 2016 | 3.680 | 3.810 | 3.600 | 3.740 | 9,488 | +0.01(+0.27%) |
Sep 07, 2016 | 3.840 | 3.920 | 3.680 | 3.730 | 12,434 | -0.11(-2.86%) |
Sep 06, 2016 | 3.680 | 3.840 | 3.590 | 3.840 | 23,683 | +0.16(+4.35%) |
Sep 02, 2016 | 3.680 | 3.680 | 3.680 | 3.680 | 18,100 | -0.02(-0.54%) |
Sep 01, 2016 | 3.580 | 3.700 | 3.580 | 3.700 | 9,439 | +0.16(+4.52%) |
Aug 31, 2016 | 3.500 | 3.609 | 3.460 | 3.540 | 13,029 | +0.07(+2.03%) |
Aug 30, 2016 | 3.370 | 3.480 | 3.340 | 3.470 | 14,133 | +0.13(+3.88%) |
Aug 29, 2016 | 3.316 | 3.360 | 3.300 | 3.340 | 20,237 | -0.02(-0.60%) |
Aug 26, 2016 | 3.350 | 3.370 | 3.338 | 3.360 | 1,576 | +0.01(+0.30%) |
Aug 25, 2016 | 3.500 | 3.500 | 3.279 | 3.350 | 32,487 | +0.03(+0.90%) |
Aug 24, 2016 | 3.450 | 3.450 | 3.320 | 3.320 | 37,616 | -0.04(-1.19%) |
Aug 23, 2016 | 3.500 | 3.500 | 3.330 | 3.360 | 34,875 | -0.11(-3.17%) |
Aug 22, 2016 | 3.420 | 3.500 | 3.410 | 3.470 | 29,848 | +0.07(+2.06%) |
Aug 19, 2016 | 3.400 | 3.400 | 3.363 | 3.400 | 12,835 | +0.07(+2.10%) |
Aug 18, 2016 | 3.300 | 3.450 | 3.300 | 3.330 | 12,904 | -0.06(-1.77%) |
Aug 17, 2016 | 3.300 | 3.490 | 3.300 | 3.390 | 19,408 | +0.08(+2.42%) |
Aug 16, 2016 | 3.470 | 3.630 | 3.300 | 3.310 | 29,741 | -0.18(-5.16%) |
Aug 15, 2016 | 3.520 | 3.670 | 3.480 | 3.490 | 26,421 | -0.10(-2.79%) |
Aug 12, 2016 | 3.460 | 3.590 | 3.460 | 3.590 | 20,154 | +0.06(+1.70%) |
Aug 11, 2016 | 3.530 | 3.570 | 3.500 | 3.530 | 12,893 | -0.02(-0.56%) |
Aug 10, 2016 | 3.620 | 3.700 | 3.541 | 3.550 | 28,544 | -0.07(-1.93%) |
Aug 09, 2016 | 3.760 | 3.830 | 3.620 | 3.620 | 11,445 | -0.21(-5.48%) |
Aug 08, 2016 | 3.700 | 3.830 | 3.700 | 3.830 | 25,881 | +0.12(+3.26%) |
Aug 05, 2016 | 3.660 | 3.720 | 3.648 | 3.709 | 5,425 | +0.11(+3.03%) |
Aug 04, 2016 | 3.560 | 3.605 | 3.550 | 3.600 | 12,967 | +0.00(+0.00%) |
Aug 03, 2016 | 3.760 | 3.760 | 3.530 | 3.600 | 10,698 | -0.10(-2.70%) |
Aug 02, 2016 | 3.540 | 3.780 | 3.495 | 3.700 | 62,656 | +0.20(+5.71%) |
Aug 01, 2016 | 3.510 | 3.570 | 3.480 | 3.500 | 32,280 | -0.06(-1.69%) |
Jul 29, 2016 | 3.220 | 3.600 | 3.170 | 3.560 | 141,079 | +0.32(+9.88%) |
Jul 28, 2016 | 3.300 | 3.300 | 3.215 | 3.240 | 12,716 | -0.10(-2.99%) |
Jul 27, 2016 | 3.400 | 3.400 | 3.300 | 3.340 | 12,220 | -0.03(-0.89%) |
Jul 26, 2016 | 3.320 | 3.380 | 3.300 | 3.370 | 10,213 | +0.03(+0.90%) |
Jul 25, 2016 | 3.290 | 3.370 | 3.290 | 3.340 | 22,997 | +0.06(+1.83%) |
Jul 22, 2016 | 3.270 | 3.280 | 3.170 | 3.280 | 20,583 | +0.12(+3.79%) |
Jul 21, 2016 | 3.220 | 3.280 | 3.160 | 3.160 | 14,777 | -0.06(-1.86%) |
Jul 20, 2016 | 3.270 | 3.330 | 3.200 | 3.220 | 35,079 | -0.05(-1.53%) |
Jul 19, 2016 | 3.380 | 3.410 | 3.220 | 3.270 | 31,346 | -0.08(-2.36%) |
Jul 18, 2016 | 3.380 | 3.400 | 3.340 | 3.349 | 13,658 | -0.04(-1.21%) |
Jul 15, 2016 | 3.440 | 3.440 | 3.390 | 3.390 | 21,177 | -0.05(-1.45%) |
Jul 14, 2016 | 3.450 | 3.450 | 3.410 | 3.440 | 27,196 | +0.04(+1.18%) |
Jul 13, 2016 | 3.520 | 3.535 | 3.400 | 3.400 | 19,497 | -0.12(-3.41%) |
Jul 12, 2016 | 3.460 | 3.580 | 3.460 | 3.520 | 16,280 | +0.06(+1.73%) |
Jul 11, 2016 | 3.540 | 3.551 | 3.450 | 3.460 | 17,961 | -0.06(-1.70%) |
Jul 08, 2016 | 3.500 | 3.480 | 3.480 | 3.520 | 24,175 | +0.04(+1.15%) |
Jul 07, 2016 | 3.500 | 3.600 | 3.460 | 3.480 | 16,886 | -0.01(-0.29%) |
Jul 05, 2016 | 3.630 | 3.630 | 3.460 | 3.490 | 169,169 | -0.18(-4.90%) |