Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.429 | 3.470 | 3.290 | 3.432 | 16,033 | +0.05(+1.55%) |
May 27, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.04(-1.17%) | |
May 26, 2016 | 3.420 | 3.420 | 3.420 | 3.420 | 816 | +0.01(+0.41%) |
May 25, 2016 | 3.383 | 3.406 | 3.383 | 3.406 | 1,220 | +0.13(+3.86%) |
May 24, 2016 | 3.300 | 3.300 | 3.210 | 3.279 | 6,298 | +0.16(+5.18%) |
May 23, 2016 | 3.150 | 3.150 | 3.020 | 3.118 | 7,056 | -0.12(-3.77%) |
May 20, 2016 | 3.160 | 3.240 | 3.080 | 3.240 | 7,847 | +0.06(+1.89%) |
May 19, 2016 | 3.158 | 3.180 | 3.158 | 3.180 | 12,021 | -0.05(-1.55%) |
May 18, 2016 | 3.150 | 3.230 | 3.150 | 3.230 | 2,243 | -0.04(-1.09%) |
May 17, 2016 | 3.280 | 3.300 | 3.150 | 3.265 | 12,513 | -0.03(-1.05%) |
May 16, 2016 | 3.130 | 3.300 | 3.130 | 3.300 | 8,980 | +0.02(+0.61%) |
May 13, 2016 | 3.140 | 3.280 | 3.140 | 3.280 | 1,037 | -0.06(-1.80%) |
May 12, 2016 | 3.308 | 3.340 | 3.270 | 3.340 | 1,832 | +0.09(+2.77%) |
May 11, 2016 | 3.265 | 3.265 | 3.250 | 3.250 | 4,985 | +0.01(+0.31%) |
May 10, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 1,825 | -0.01(-0.17%) |
May 09, 2016 | 3.130 | 3.280 | 3.130 | 3.245 | 5,149 | -0.00(-0.14%) |
May 06, 2016 | 3.230 | 3.250 | 3.230 | 3.250 | 4,334 | -0.15(-4.41%) |
May 05, 2016 | 3.363 | 3.400 | 3.363 | 3.400 | 1,158 | +0.06(+1.68%) |
May 04, 2016 | 3.360 | 3.360 | 3.290 | 3.344 | 9,035 | -0.10(-2.79%) |
May 03, 2016 | 3.300 | 3.440 | 3.250 | 3.440 | 154,643 | -0.01(-0.16%) |
May 02, 2016 | 3.441 | 3.480 | 3.330 | 3.446 | 1,132 | +0.02(+0.52%) |
Apr 29, 2016 | 3.300 | 3.460 | 3.300 | 3.428 | 17,437 | -0.03(-0.95%) |
Apr 28, 2016 | 3.556 | 3.560 | 3.461 | 3.461 | 9,556 | -0.21(-5.70%) |
Apr 27, 2016 | 3.670 | 3.670 | 3.639 | 3.670 | 3,907 | +0.00(+0.06%) |
Apr 26, 2016 | 3.560 | 3.700 | 3.560 | 3.668 | 5,110 | -0.01(-0.33%) |
Apr 25, 2016 | 3.690 | 3.690 | 3.510 | 3.680 | 4,338 | +0.02(+0.55%) |
Apr 22, 2016 | 3.660 | 3.660 | 3.500 | 3.660 | 3,497 | +0.08(+2.28%) |
Apr 21, 2016 | 3.710 | 3.710 | 3.578 | 3.578 | 10,986 | -0.15(-4.06%) |
Apr 20, 2016 | 3.860 | 3.860 | 3.720 | 3.730 | 19,596 | -0.18(-4.60%) |
Apr 19, 2016 | 3.869 | 3.910 | 3.740 | 3.910 | 4,353 | +0.13(+3.44%) |
Apr 18, 2016 | 3.780 | 3.810 | 3.680 | 3.780 | 1,658 | +0.11(+2.93%) |
Apr 15, 2016 | 3.810 | 3.810 | 3.672 | 3.672 | 2,786 | -0.15(-3.88%) |
Apr 14, 2016 | 3.690 | 3.860 | 3.690 | 3.821 | 4,806 | -0.01(-0.24%) |
Apr 13, 2016 | 3.798 | 3.830 | 3.690 | 3.830 | 9,367 | +0.16(+4.36%) |
Apr 12, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 2,281 | +0.01(+0.27%) |
Apr 11, 2016 | 3.480 | 3.660 | 3.480 | 3.660 | 2,563 | +0.06(+1.67%) |
Apr 08, 2016 | 3.649 | 3.651 | 3.520 | 3.600 | 1,909 | +0.13(+3.77%) |
Apr 07, 2016 | 3.438 | 3.546 | 3.438 | 3.469 | 6,063 | -0.15(-4.16%) |
Apr 06, 2016 | 3.430 | 3.620 | 3.430 | 3.620 | 55,287 | +0.10(+2.84%) |
Apr 05, 2016 | 3.530 | 3.530 | 3.500 | 3.520 | 7,647 | -0.17(-4.67%) |
Apr 04, 2016 | 3.618 | 3.692 | 3.600 | 3.692 | 1,900 | -0.03(-0.74%) |
Apr 01, 2016 | 3.710 | 3.720 | 3.530 | 3.720 | 7,566 | -0.01(-0.27%) |
Mar 31, 2016 | 3.800 | 3.800 | 3.730 | 3.730 | 5,765 | -0.12(-3.12%) |
Mar 30, 2016 | 3.862 | 3.864 | 3.800 | 3.850 | 18,745 | +0.10(+2.71%) |
Mar 29, 2016 | 3.824 | 3.870 | 3.670 | 3.748 | 17,250 | +0.01(+0.35%) |
Mar 28, 2016 | 3.729 | 3.770 | 3.610 | 3.736 | 2,244 | +0.17(+4.64%) |
Mar 24, 2016 | 3.570 | 3.570 | 3.570 | 0 | -0.29(-7.51%) | |
Mar 23, 2016 | 3.860 | 3.860 | 3.816 | 3.860 | 5,752 | +0.08(+2.20%) |
Mar 22, 2016 | 3.766 | 3.800 | 3.640 | 3.777 | 9,382 | -0.05(-1.38%) |
Mar 21, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 1,922 | -0.08(-2.05%) |
Mar 18, 2016 | 3.905 | 3.940 | 3.810 | 3.910 | 10,041 | +0.34(+9.53%) |
Mar 17, 2016 | 3.430 | 3.570 | 3.430 | 3.570 | 3,267 | +0.01(+0.28%) |
Mar 16, 2016 | 3.560 | 3.560 | 3.400 | 3.560 | 4,984 | +0.03(+0.76%) |
Mar 15, 2016 | 3.429 | 3.550 | 3.410 | 3.533 | 4,437 | +0.07(+2.07%) |
Mar 14, 2016 | 3.480 | 3.480 | 3.462 | 3.462 | 1,599 | -0.11(-3.04%) |
Mar 11, 2016 | 3.535 | 3.570 | 3.420 | 3.570 | 3,350 | +0.20(+5.93%) |
Mar 10, 2016 | 3.490 | 3.490 | 3.370 | 3.370 | 4,611 | -0.08(-2.34%) |
Mar 09, 2016 | 3.451 | 3.490 | 3.320 | 3.451 | 1,957 | +0.00(+0.03%) |
Mar 08, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 886 | -0.09(-2.54%) |
Mar 07, 2016 | 3.501 | 3.540 | 3.501 | 3.540 | 654 | +0.06(+1.77%) |
Mar 04, 2016 | 3.450 | 3.542 | 3.440 | 3.478 | 1,354 | -0.09(-2.56%) |
Mar 03, 2016 | 3.500 | 3.570 | 3.500 | 3.570 | 11,998 | +0.03(+0.91%) |
Mar 02, 2016 | 3.538 | 3.538 | 3.458 | 3.538 | 7,117 | +0.09(+2.54%) |