Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.440 | 3.500 | 3.410 | 3.460 | 48,431 | +0.06(+1.76%) |
May 27, 2016 | 3.450 | 3.400 | 3.400 | 3.400 | 41,400 | -0.02(-0.58%) |
May 26, 2016 | 3.410 | 3.480 | 3.370 | 3.420 | 49,266 | +0.00(+0.00%) |
May 25, 2016 | 3.457 | 3.457 | 3.220 | 3.420 | 111,189 | -0.01(-0.29%) |
May 24, 2016 | 3.420 | 3.470 | 3.280 | 3.430 | 56,412 | +0.04(+1.18%) |
May 23, 2016 | 3.300 | 3.410 | 3.210 | 3.390 | 81,973 | +0.06(+1.80%) |
May 20, 2016 | 3.370 | 3.370 | 3.370 | 3.330 | 25,894 | +0.00(+0.00%) |
May 19, 2016 | 3.390 | 3.430 | 3.270 | 3.330 | 38,772 | -0.07(-2.06%) |
May 18, 2016 | 3.400 | 3.430 | 3.290 | 3.400 | 33,554 | -0.02(-0.58%) |
May 17, 2016 | 3.500 | 3.570 | 3.310 | 3.420 | 108,659 | -0.06(-1.72%) |
May 16, 2016 | 3.500 | 3.610 | 3.450 | 3.480 | 21,257 | -0.05(-1.42%) |
May 13, 2016 | 3.550 | 3.670 | 3.450 | 3.530 | 31,454 | -0.02(-0.56%) |
May 12, 2016 | 3.710 | 3.790 | 3.410 | 3.550 | 77,704 | -0.14(-3.79%) |
May 11, 2016 | 3.790 | 3.800 | 3.630 | 3.690 | 23,709 | -0.08(-2.12%) |
May 10, 2016 | 3.760 | 3.840 | 3.530 | 3.770 | 63,843 | +0.13(+3.57%) |
May 09, 2016 | 3.520 | 3.700 | 3.410 | 3.640 | 48,168 | +0.15(+4.30%) |
May 06, 2016 | 3.650 | 3.690 | 3.450 | 3.490 | 115,033 | -0.12(-3.32%) |
May 05, 2016 | 3.930 | 3.950 | 3.610 | 3.610 | 189,788 | -0.01(-0.28%) |
May 04, 2016 | 3.550 | 3.620 | 3.495 | 3.620 | 55,356 | +0.09(+2.55%) |
May 03, 2016 | 3.400 | 3.580 | 3.400 | 3.530 | 44,897 | +0.08(+2.32%) |
May 02, 2016 | 3.500 | 3.510 | 3.440 | 3.450 | 41,105 | -0.05(-1.43%) |
Apr 29, 2016 | 3.430 | 3.590 | 3.420 | 3.500 | 26,750 | +0.07(+2.04%) |
Apr 28, 2016 | 3.410 | 3.489 | 3.400 | 3.430 | 11,722 | -0.02(-0.58%) |
Apr 27, 2016 | 3.640 | 3.660 | 3.370 | 3.450 | 121,274 | -0.15(-4.17%) |
Apr 26, 2016 | 3.410 | 3.635 | 3.410 | 3.600 | 31,410 | +0.17(+4.96%) |
Apr 25, 2016 | 3.420 | 3.580 | 3.350 | 3.430 | 32,806 | +0.11(+3.31%) |
Apr 22, 2016 | 3.360 | 3.450 | 3.280 | 3.320 | 9,445 | -0.02(-0.60%) |
Apr 21, 2016 | 3.450 | 3.450 | 3.340 | 3.340 | 33,148 | -0.08(-2.34%) |
Apr 20, 2016 | 3.350 | 3.490 | 3.350 | 3.420 | 18,491 | -0.01(-0.29%) |
Apr 19, 2016 | 3.600 | 3.600 | 3.430 | 3.430 | 9,015 | -0.13(-3.65%) |
Apr 18, 2016 | 3.590 | 3.590 | 3.550 | 3.560 | 15,264 | +0.00(+0.00%) |
Apr 15, 2016 | 3.480 | 3.610 | 3.480 | 3.560 | 30,641 | +0.09(+2.59%) |
Apr 14, 2016 | 3.450 | 3.480 | 3.450 | 3.470 | 10,430 | +0.03(+0.87%) |
Apr 13, 2016 | 3.380 | 3.480 | 3.350 | 3.440 | 13,463 | +0.08(+2.38%) |
Apr 12, 2016 | 3.300 | 3.400 | 3.270 | 3.360 | 42,825 | +0.14(+4.35%) |
Apr 11, 2016 | 3.200 | 3.270 | 3.160 | 3.220 | 33,104 | +0.02(+0.63%) |
Apr 08, 2016 | 3.150 | 3.220 | 3.150 | 3.200 | 2,542 | +0.07(+2.24%) |
Apr 07, 2016 | 3.170 | 3.240 | 3.130 | 3.130 | 14,428 | -0.04(-1.26%) |
Apr 06, 2016 | 3.146 | 3.240 | 3.132 | 3.170 | 19,747 | +0.05(+1.60%) |
Apr 05, 2016 | 3.170 | 3.280 | 3.120 | 3.120 | 17,345 | -0.05(-1.58%) |
Apr 04, 2016 | 3.180 | 3.265 | 3.170 | 3.170 | 16,470 | -0.05(-1.55%) |
Apr 01, 2016 | 3.310 | 3.310 | 3.160 | 3.220 | 42,275 | -0.06(-1.83%) |
Mar 31, 2016 | 3.280 | 3.430 | 3.280 | 3.280 | 46,239 | +0.03(+0.92%) |
Mar 30, 2016 | 3.250 | 3.290 | 3.190 | 3.250 | 3,961 | +0.04(+1.25%) |
Mar 29, 2016 | 3.220 | 3.320 | 3.070 | 3.210 | 52,596 | +0.01(+0.31%) |
Mar 28, 2016 | 3.330 | 3.403 | 3.200 | 3.200 | 50,771 | -0.22(-6.43%) |
Mar 24, 2016 | 3.580 | 3.420 | 3.420 | 3.420 | 20,100 | -0.18(-5.00%) |
Mar 23, 2016 | 3.690 | 3.690 | 3.590 | 3.600 | 15,085 | -0.03(-0.83%) |
Mar 22, 2016 | 3.500 | 3.690 | 3.500 | 3.630 | 124,142 | +0.03(+0.83%) |
Mar 21, 2016 | 3.500 | 3.610 | 3.440 | 3.600 | 41,668 | +0.11(+3.15%) |
Mar 18, 2016 | 3.500 | 3.520 | 3.490 | 3.490 | 30,030 | +0.03(+0.87%) |
Mar 17, 2016 | 3.500 | 3.550 | 3.410 | 3.460 | 34,848 | -0.02(-0.57%) |
Mar 16, 2016 | 3.500 | 3.610 | 3.430 | 3.480 | 71,771 | +0.00(+0.00%) |
Mar 15, 2016 | 3.400 | 3.650 | 3.400 | 3.480 | 63,749 | +0.00(+0.00%) |
Mar 14, 2016 | 3.600 | 3.600 | 3.400 | 3.480 | 64,141 | -0.12(-3.33%) |
Mar 11, 2016 | 3.490 | 3.600 | 3.490 | 3.600 | 52,343 | +0.11(+3.15%) |
Mar 10, 2016 | 3.420 | 3.500 | 3.390 | 3.490 | 17,201 | +0.08(+2.35%) |
Mar 09, 2016 | 3.390 | 3.410 | 3.350 | 3.410 | 19,436 | +0.03(+0.89%) |
Mar 08, 2016 | 3.300 | 3.410 | 3.210 | 3.380 | 44,490 | +0.01(+0.30%) |
Mar 07, 2016 | 3.390 | 3.420 | 3.300 | 3.370 | 23,354 | -0.05(-1.46%) |
Mar 04, 2016 | 3.330 | 3.450 | 3.310 | 3.420 | 27,815 | +0.06(+1.79%) |
Mar 03, 2016 | 3.130 | 3.500 | 3.060 | 3.360 | 189,884 | +0.18(+5.66%) |
Mar 02, 2016 | 3.200 | 3.380 | 2.980 | 3.180 | 26,137 | -0.26(-7.56%) |