Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.294 | 3.294 | 3.264 | 3.264 | 131,530 | -0.02(-0.46%) |
May 27, 2016 | 3.309 | 3.279 | 3.279 | 3.279 | 155,624 | -0.02(-0.46%) |
May 26, 2016 | 3.294 | 3.299 | 3.269 | 3.294 | 106,634 | +0.00(+0.00%) |
May 25, 2016 | 3.274 | 3.304 | 3.274 | 3.294 | 110,497 | +0.02(+0.61%) |
May 24, 2016 | 3.279 | 3.299 | 3.254 | 3.274 | 142,962 | +0.02(+0.46%) |
May 23, 2016 | 3.259 | 3.299 | 3.241 | 3.259 | 101,448 | +0.02(+0.62%) |
May 20, 2016 | 3.214 | 3.255 | 3.199 | 3.239 | 93,402 | +0.04(+1.25%) |
May 19, 2016 | 3.199 | 3.219 | 3.174 | 3.199 | 175,461 | -0.01(-0.29%) |
May 18, 2016 | 3.249 | 3.264 | 3.187 | 3.209 | 272,499 | -0.05(-1.56%) |
May 17, 2016 | 3.269 | 3.294 | 3.227 | 3.259 | 251,642 | -0.01(-0.15%) |
May 16, 2016 | 3.249 | 3.309 | 3.249 | 3.265 | 177,504 | +0.02(+0.46%) |
May 13, 2016 | 3.259 | 3.314 | 3.249 | 3.249 | 93,114 | -0.01(-0.46%) |
May 12, 2016 | 3.249 | 3.324 | 3.249 | 3.264 | 166,606 | +0.03(+0.93%) |
May 11, 2016 | 3.249 | 3.264 | 3.225 | 3.234 | 211,858 | -0.01(-0.46%) |
May 10, 2016 | 3.244 | 3.249 | 3.225 | 3.249 | 128,908 | +0.00(+0.00%) |
May 09, 2016 | 3.190 | 3.249 | 3.170 | 3.249 | 152,910 | +0.08(+2.66%) |
May 06, 2016 | 3.180 | 3.200 | 3.160 | 3.165 | 129,384 | -0.00(-0.16%) |
May 05, 2016 | 3.170 | 3.195 | 3.160 | 3.170 | 154,017 | +0.02(+0.54%) |
May 04, 2016 | 3.155 | 3.160 | 3.140 | 3.153 | 120,436 | -0.00(-0.07%) |
May 03, 2016 | 3.140 | 3.155 | 3.130 | 3.155 | 165,261 | +0.01(+0.32%) |
May 02, 2016 | 3.130 | 3.165 | 3.125 | 3.145 | 144,561 | +0.02(+0.63%) |
Apr 29, 2016 | 3.101 | 3.130 | 3.096 | 3.125 | 173,018 | +0.03(+0.95%) |
Apr 28, 2016 | 3.061 | 3.101 | 3.061 | 3.096 | 90,677 | +0.03(+0.82%) |
Apr 27, 2016 | 3.051 | 3.086 | 3.041 | 3.071 | 112,452 | +0.02(+0.81%) |
Apr 26, 2016 | 3.006 | 3.050 | 2.996 | 3.046 | 105,715 | +0.05(+1.66%) |
Apr 25, 2016 | 2.996 | 3.011 | 2.991 | 2.996 | 111,288 | -0.01(-0.50%) |
Apr 22, 2016 | 2.986 | 3.026 | 2.986 | 3.011 | 162,405 | +0.03(+1.00%) |
Apr 21, 2016 | 2.991 | 2.996 | 2.972 | 2.981 | 323,237 | +0.00(+0.17%) |
Apr 20, 2016 | 3.011 | 3.011 | 2.977 | 2.977 | 196,578 | -0.02(-0.66%) |
Apr 19, 2016 | 3.011 | 3.017 | 2.990 | 2.996 | 112,290 | +0.01(+0.33%) |
Apr 18, 2016 | 2.981 | 3.001 | 2.977 | 2.986 | 178,809 | -0.00(-0.17%) |
Apr 15, 2016 | 3.011 | 3.013 | 2.977 | 2.991 | 214,633 | -0.01(-0.50%) |
Apr 14, 2016 | 3.011 | 3.011 | 2.991 | 3.006 | 83,701 | +0.01(+0.41%) |
Apr 13, 2016 | 3.031 | 3.045 | 2.991 | 2.994 | 162,713 | -0.02(-0.58%) |
Apr 12, 2016 | 3.021 | 3.026 | 3.001 | 3.011 | 67,802 | +0.00(+0.00%) |
Apr 11, 2016 | 2.987 | 3.036 | 2.987 | 3.011 | 197,061 | +0.02(+0.76%) |
Apr 08, 2016 | 2.977 | 3.021 | 2.962 | 2.989 | 211,424 | +0.01(+0.39%) |
Apr 07, 2016 | 2.987 | 3.001 | 2.967 | 2.977 | 140,108 | -0.03(-0.93%) |
Apr 06, 2016 | 2.987 | 3.007 | 2.987 | 3.005 | 83,024 | +0.01(+0.28%) |
Apr 05, 2016 | 3.016 | 3.026 | 2.987 | 2.996 | 107,017 | -0.02(-0.65%) |
Apr 04, 2016 | 3.060 | 3.062 | 3.011 | 3.016 | 98,074 | -0.02(-0.79%) |
Apr 01, 2016 | 3.006 | 3.041 | 2.977 | 3.040 | 231,136 | -0.00(-0.02%) |
Mar 31, 2016 | 3.085 | 3.090 | 3.016 | 3.041 | 195,878 | -0.03(-0.96%) |
Mar 30, 2016 | 3.051 | 3.095 | 3.046 | 3.070 | 120,546 | +0.03(+1.13%) |
Mar 29, 2016 | 3.006 | 3.041 | 2.992 | 3.036 | 146,221 | +0.03(+1.15%) |
Mar 28, 2016 | 2.987 | 3.036 | 2.982 | 3.001 | 119,150 | +0.03(+1.16%) |
Mar 24, 2016 | 3.046 | 2.967 | 2.967 | 2.967 | 207,506 | -0.10(-3.37%) |
Mar 23, 2016 | 3.090 | 3.129 | 3.051 | 3.070 | 132,454 | +0.00(+0.00%) |
Mar 22, 2016 | 3.065 | 3.100 | 3.046 | 3.070 | 132,990 | +0.00(+0.00%) |
Mar 21, 2016 | 3.095 | 3.118 | 3.070 | 3.070 | 112,498 | -0.03(-0.95%) |
Mar 18, 2016 | 3.105 | 3.169 | 3.100 | 3.100 | 160,456 | +0.01(+0.32%) |
Mar 17, 2016 | 3.119 | 3.169 | 3.085 | 3.090 | 142,063 | -0.01(-0.32%) |
Mar 16, 2016 | 3.090 | 3.139 | 3.080 | 3.100 | 133,925 | +0.01(+0.32%) |
Mar 15, 2016 | 3.036 | 3.100 | 3.036 | 3.090 | 73,188 | +0.06(+2.11%) |
Mar 14, 2016 | 3.056 | 3.105 | 3.026 | 3.026 | 135,519 | -0.06(-2.07%) |
Mar 11, 2016 | 3.090 | 3.119 | 3.090 | 3.090 | 235,359 | -0.05(-1.56%) |
Mar 10, 2016 | 3.085 | 3.149 | 3.080 | 3.139 | 189,207 | +0.07(+2.23%) |
Mar 09, 2016 | 3.070 | 3.070 | 3.041 | 3.070 | 83,226 | +0.02(+0.64%) |
Mar 08, 2016 | 3.095 | 3.102 | 3.051 | 3.051 | 105,373 | -0.03(-1.11%) |
Mar 07, 2016 | 3.012 | 3.085 | 3.003 | 3.085 | 150,671 | +0.08(+2.60%) |
Mar 04, 2016 | 2.973 | 3.046 | 2.963 | 3.007 | 166,982 | +0.03(+1.15%) |
Mar 03, 2016 | 2.958 | 2.992 | 2.944 | 2.973 | 94,541 | +0.01(+0.33%) |
Mar 02, 2016 | 2.904 | 2.968 | 2.904 | 2.963 | 123,102 | +0.05(+1.67%) |