Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.219 | 3.235 | 3.174 | 3.197 | 198,746 | -0.02(-0.47%) |
May 27, 2016 | 3.212 | 3.212 | 3.212 | 3.212 | 180,931 | -0.01(-0.23%) |
May 26, 2016 | 3.227 | 3.227 | 3.189 | 3.219 | 1,010,980 | -0.02(-0.70%) |
May 25, 2016 | 3.272 | 3.272 | 3.227 | 3.242 | 2,914,479 | -0.02(-0.69%) |
May 24, 2016 | 3.204 | 3.265 | 3.204 | 3.265 | 948,473 | +0.08(+2.36%) |
May 23, 2016 | 3.182 | 3.204 | 3.174 | 3.189 | 380,222 | +0.06(+1.92%) |
May 20, 2016 | 3.122 | 3.159 | 3.114 | 3.129 | 261,032 | +0.01(+0.24%) |
May 19, 2016 | 3.129 | 3.144 | 3.099 | 3.122 | 482,836 | -0.03(-0.95%) |
May 18, 2016 | 3.144 | 3.174 | 3.129 | 3.152 | 505,213 | +0.00(+0.00%) |
May 17, 2016 | 3.167 | 3.189 | 3.144 | 3.152 | 1,641,549 | +0.06(+1.95%) |
May 16, 2016 | 3.107 | 3.114 | 3.084 | 3.092 | 497,576 | +0.08(+2.75%) |
May 13, 2016 | 3.062 | 3.069 | 3.001 | 3.009 | 720,429 | -0.12(-3.85%) |
May 12, 2016 | 3.152 | 3.152 | 3.107 | 3.129 | 401,911 | +0.03(+0.97%) |
May 11, 2016 | 3.122 | 3.122 | 3.084 | 3.099 | 660,525 | -0.08(-2.37%) |
May 10, 2016 | 3.167 | 3.189 | 3.159 | 3.174 | 1,313,192 | +0.11(+3.43%) |
May 09, 2016 | 3.099 | 3.107 | 3.054 | 3.069 | 419,922 | -0.02(-0.49%) |
May 06, 2016 | 3.092 | 3.092 | 3.054 | 3.084 | 261,408 | -0.05(-1.44%) |
May 05, 2016 | 3.114 | 3.137 | 3.099 | 3.129 | 424,527 | +0.03(+0.97%) |
May 04, 2016 | 3.122 | 3.137 | 3.092 | 3.099 | 339,724 | -0.02(-0.72%) |
May 03, 2016 | 3.167 | 3.167 | 3.107 | 3.122 | 536,829 | -0.05(-1.66%) |
May 02, 2016 | 3.204 | 3.219 | 3.167 | 3.174 | 538,706 | +0.01(+0.24%) |
Apr 29, 2016 | 3.182 | 3.204 | 3.125 | 3.167 | 588,411 | -0.03(-0.94%) |
Apr 28, 2016 | 3.317 | 3.340 | 3.182 | 3.197 | 1,018,703 | -0.41(-11.46%) |
Apr 27, 2016 | 3.619 | 3.626 | 3.588 | 3.611 | 324,314 | +0.02(+0.42%) |
Apr 26, 2016 | 3.641 | 3.641 | 3.588 | 3.596 | 516,328 | -0.06(-1.65%) |
Apr 25, 2016 | 3.716 | 3.716 | 3.652 | 3.656 | 486,588 | -0.08(-2.21%) |
Apr 22, 2016 | 3.701 | 3.761 | 3.701 | 3.739 | 438,509 | +0.15(+4.19%) |
Apr 21, 2016 | 3.566 | 3.618 | 3.566 | 3.588 | 674,369 | +0.04(+1.06%) |
Apr 20, 2016 | 3.520 | 3.581 | 3.513 | 3.550 | 302,090 | +0.04(+1.07%) |
Apr 19, 2016 | 3.520 | 3.558 | 3.498 | 3.513 | 405,426 | +0.06(+1.74%) |
Apr 18, 2016 | 3.423 | 3.490 | 3.415 | 3.453 | 401,196 | +0.01(+0.22%) |
Apr 15, 2016 | 3.475 | 3.475 | 3.438 | 3.445 | 199,848 | -0.05(-1.29%) |
Apr 14, 2016 | 3.460 | 3.524 | 3.453 | 3.490 | 733,324 | +0.05(+1.31%) |
Apr 13, 2016 | 3.393 | 3.453 | 3.385 | 3.445 | 434,823 | +0.08(+2.46%) |
Apr 12, 2016 | 3.325 | 3.385 | 3.317 | 3.362 | 1,193,756 | +0.27(+8.76%) |
Apr 11, 2016 | 3.137 | 3.137 | 3.092 | 3.092 | 374,049 | -0.02(-0.72%) |
Apr 08, 2016 | 3.122 | 3.152 | 3.114 | 3.114 | 310,717 | +0.11(+3.50%) |
Apr 07, 2016 | 3.031 | 3.046 | 2.981 | 3.009 | 382,781 | -0.07(-2.20%) |
Apr 06, 2016 | 3.039 | 3.077 | 3.031 | 3.077 | 235,507 | +0.06(+2.00%) |
Apr 05, 2016 | 3.031 | 3.039 | 2.979 | 3.016 | 1,400,163 | -0.08(-2.43%) |
Apr 04, 2016 | 3.144 | 3.152 | 3.046 | 3.092 | 2,590,757 | -0.12(-3.75%) |
Apr 01, 2016 | 3.212 | 3.219 | 3.174 | 3.212 | 589,088 | -0.13(-3.83%) |
Mar 31, 2016 | 3.340 | 3.362 | 3.332 | 3.340 | 207,417 | -0.01(-0.22%) |
Mar 30, 2016 | 3.377 | 3.385 | 3.340 | 3.347 | 391,580 | -0.04(-1.11%) |
Mar 29, 2016 | 3.355 | 3.408 | 3.332 | 3.385 | 2,143,295 | +0.02(+0.61%) |
Mar 28, 2016 | 3.364 | 3.372 | 3.334 | 3.364 | 345,341 | +0.06(+1.81%) |
Mar 24, 2016 | 3.327 | 3.305 | 3.305 | 3.305 | 431,892 | -0.10(-2.86%) |
Mar 23, 2016 | 3.417 | 3.417 | 3.387 | 3.402 | 868,120 | -0.06(-1.73%) |
Mar 22, 2016 | 3.432 | 3.469 | 3.409 | 3.462 | 420,157 | +0.05(+1.54%) |
Mar 21, 2016 | 3.409 | 3.447 | 3.383 | 3.409 | 605,205 | +0.01(+0.22%) |
Mar 18, 2016 | 3.387 | 3.402 | 3.364 | 3.402 | 357,696 | -0.03(-0.87%) |
Mar 17, 2016 | 3.349 | 3.439 | 3.349 | 3.432 | 742,034 | +0.05(+1.55%) |
Mar 16, 2016 | 3.379 | 3.402 | 3.349 | 3.379 | 647,905 | -0.08(-2.38%) |
Mar 15, 2016 | 3.477 | 3.477 | 3.432 | 3.462 | 575,391 | -0.06(-1.70%) |
Mar 14, 2016 | 3.506 | 3.536 | 3.491 | 3.521 | 307,391 | +0.01(+0.21%) |
Mar 11, 2016 | 3.454 | 3.529 | 3.454 | 3.514 | 687,754 | +0.17(+5.15%) |
Mar 10, 2016 | 3.432 | 3.439 | 3.312 | 3.342 | 497,791 | +0.01(+0.22%) |
Mar 09, 2016 | 3.342 | 3.349 | 3.290 | 3.334 | 954,035 | -0.05(-1.55%) |
Mar 08, 2016 | 3.432 | 3.432 | 3.372 | 3.387 | 1,003,883 | -0.08(-2.37%) |
Mar 07, 2016 | 3.484 | 3.506 | 3.447 | 3.469 | 731,644 | -0.01(-0.22%) |
Mar 04, 2016 | 3.514 | 3.521 | 3.469 | 3.477 | 485,132 | +0.07(+2.20%) |
Mar 03, 2016 | 3.394 | 3.424 | 3.387 | 3.402 | 367,384 | +0.10(+2.94%) |
Mar 02, 2016 | 3.267 | 3.305 | 3.267 | 3.305 | 381,105 | +0.04(+1.38%) |