Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.559 | 3.648 | 3.524 | 3.539 | 179,876 | -0.03(-0.87%) |
May 27, 2016 | 3.555 | 3.571 | 3.571 | 3.571 | 41,102 | -0.03(-0.86%) |
May 26, 2016 | 3.591 | 3.612 | 3.581 | 3.602 | 107,291 | +0.04(+1.16%) |
May 25, 2016 | 3.560 | 3.648 | 3.550 | 3.560 | 59,760 | +0.04(+1.03%) |
May 24, 2016 | 3.519 | 3.529 | 3.519 | 3.524 | 42,259 | -0.01(-0.29%) |
May 23, 2016 | 3.498 | 3.534 | 3.488 | 3.534 | 45,424 | +0.11(+3.18%) |
May 20, 2016 | 3.462 | 3.514 | 3.425 | 3.425 | 35,972 | -0.03(-0.75%) |
May 19, 2016 | 3.472 | 3.499 | 3.415 | 3.451 | 41,005 | -0.07(-2.06%) |
May 18, 2016 | 3.550 | 3.560 | 3.498 | 3.524 | 20,334 | -0.04(-1.16%) |
May 17, 2016 | 3.550 | 3.565 | 3.519 | 3.565 | 3,168 | +0.07(+2.08%) |
May 16, 2016 | 3.524 | 3.628 | 3.428 | 3.493 | 49,644 | -0.06(-1.61%) |
May 13, 2016 | 3.628 | 3.669 | 3.514 | 3.550 | 27,584 | -0.05(-1.44%) |
May 12, 2016 | 3.591 | 3.685 | 3.550 | 3.602 | 20,030 | +0.00(+0.00%) |
May 11, 2016 | 3.591 | 3.645 | 3.591 | 3.602 | 2,973 | -0.03(-0.71%) |
May 10, 2016 | 3.524 | 3.628 | 3.498 | 3.628 | 52,027 | +0.15(+4.17%) |
May 09, 2016 | 3.545 | 3.561 | 3.420 | 3.482 | 16,224 | -0.04(-1.18%) |
May 06, 2016 | 3.524 | 3.539 | 3.519 | 3.524 | 67,828 | -0.02(-0.44%) |
May 05, 2016 | 3.545 | 3.617 | 3.503 | 3.539 | 18,756 | +0.01(+0.29%) |
May 04, 2016 | 3.534 | 3.555 | 3.529 | 3.529 | 10,916 | -0.01(-0.15%) |
May 03, 2016 | 3.633 | 3.633 | 3.524 | 3.534 | 95,489 | -0.11(-3.01%) |
May 02, 2016 | 3.685 | 3.685 | 3.633 | 3.644 | 16,230 | -0.03(-0.82%) |
Apr 29, 2016 | 3.685 | 3.685 | 3.633 | 3.674 | 11,305 | +0.08(+2.29%) |
Apr 28, 2016 | 3.612 | 3.689 | 3.577 | 3.592 | 19,200 | -0.02(-0.68%) |
Apr 27, 2016 | 3.663 | 3.663 | 3.582 | 3.616 | 58,789 | -0.09(-2.34%) |
Apr 26, 2016 | 3.733 | 3.733 | 3.663 | 3.703 | 28,404 | -0.01(-0.14%) |
Apr 25, 2016 | 3.733 | 3.868 | 3.698 | 3.708 | 45,339 | -0.02(-0.41%) |
Apr 22, 2016 | 3.690 | 3.723 | 3.665 | 3.723 | 34,234 | +0.02(+0.41%) |
Apr 21, 2016 | 3.738 | 3.738 | 3.649 | 3.708 | 31,803 | +0.02(+0.55%) |
Apr 20, 2016 | 3.544 | 3.764 | 3.479 | 3.688 | 88,152 | +0.15(+4.29%) |
Apr 19, 2016 | 3.435 | 3.536 | 3.430 | 3.536 | 62,148 | +0.10(+2.94%) |
Apr 18, 2016 | 3.385 | 3.435 | 3.385 | 3.435 | 10,293 | +0.04(+1.19%) |
Apr 15, 2016 | 3.400 | 3.456 | 3.385 | 3.395 | 14,441 | -0.02(-0.70%) |
Apr 14, 2016 | 3.461 | 3.461 | 3.380 | 3.419 | 17,933 | -0.03(-0.91%) |
Apr 13, 2016 | 3.390 | 3.486 | 3.390 | 3.450 | 29,525 | +0.08(+2.25%) |
Apr 12, 2016 | 3.461 | 3.461 | 3.375 | 3.375 | 52,073 | -0.11(-3.05%) |
Apr 11, 2016 | 3.349 | 3.481 | 3.334 | 3.481 | 64,040 | +0.13(+3.80%) |
Apr 08, 2016 | 3.360 | 3.461 | 3.347 | 3.353 | 18,806 | +0.01(+0.42%) |
Apr 07, 2016 | 3.385 | 3.385 | 3.339 | 3.339 | 24,446 | -0.05(-1.49%) |
Apr 06, 2016 | 3.395 | 3.395 | 3.390 | 3.390 | 13,917 | -0.01(-0.15%) |
Apr 05, 2016 | 3.385 | 3.395 | 3.385 | 3.395 | 15,924 | +0.06(+1.66%) |
Apr 04, 2016 | 3.376 | 3.398 | 3.334 | 3.339 | 17,185 | +0.00(+0.15%) |
Apr 01, 2016 | 3.340 | 3.342 | 3.334 | 3.334 | 6,150 | -0.02(-0.45%) |
Mar 30, 2016 | 3.339 | 3.349 | 3.349 | 3.349 | 19,596 | -0.03(-0.75%) |
Mar 29, 2016 | 3.289 | 3.379 | 3.289 | 3.375 | 16,027 | +0.09(+2.61%) |
Mar 28, 2016 | 3.289 | 3.385 | 3.284 | 3.289 | 6,540 | -0.06(-1.66%) |
Mar 24, 2016 | 3.410 | 3.344 | 3.344 | 3.344 | 8,313 | +0.01(+0.15%) |
Mar 23, 2016 | 3.420 | 3.429 | 3.334 | 3.339 | 58,743 | -0.08(-2.22%) |
Mar 22, 2016 | 3.410 | 3.420 | 3.410 | 3.415 | 2,577 | -0.01(-0.15%) |
Mar 21, 2016 | 3.481 | 3.521 | 3.410 | 3.420 | 23,646 | +0.08(+2.42%) |
Mar 18, 2016 | 3.479 | 3.536 | 3.334 | 3.339 | 12,927 | -0.10(-2.94%) |
Mar 17, 2016 | 3.541 | 3.546 | 3.304 | 3.440 | 55,909 | -0.07(-1.87%) |
Mar 16, 2016 | 3.243 | 3.602 | 3.208 | 3.506 | 32,100 | +0.27(+8.44%) |
Mar 15, 2016 | 3.259 | 3.284 | 3.233 | 3.233 | 10,491 | -0.05(-1.54%) |
Mar 14, 2016 | 3.288 | 3.319 | 3.284 | 3.284 | 13,856 | +0.00(+0.00%) |
Mar 11, 2016 | 3.222 | 3.319 | 3.183 | 3.284 | 49,303 | +0.10(+3.17%) |
Mar 10, 2016 | 3.284 | 3.309 | 3.132 | 3.183 | 43,490 | -0.01(-0.16%) |
Mar 09, 2016 | 3.309 | 3.354 | 3.147 | 3.188 | 48,838 | -0.21(-6.24%) |
Mar 08, 2016 | 3.456 | 3.461 | 3.334 | 3.400 | 48,234 | +0.00(+0.00%) |
Mar 07, 2016 | 3.157 | 3.486 | 3.142 | 3.400 | 109,328 | +0.29(+9.22%) |
Mar 04, 2016 | 3.031 | 3.132 | 3.031 | 3.113 | 68,468 | +0.09(+3.04%) |
Mar 03, 2016 | 3.038 | 3.081 | 2.996 | 3.021 | 166,029 | -0.04(-1.32%) |
Mar 02, 2016 | 3.057 | 3.102 | 3.026 | 3.061 | 45,641 | +0.04(+1.17%) |