Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.722 | 3.722 | 3.447 | 3.457 | 13,477 | -0.26(-7.11%) |
May 27, 2016 | 3.722 | 3.722 | 3.722 | 3.722 | 612 | -0.01(-0.26%) |
May 26, 2016 | 3.712 | 3.741 | 3.643 | 3.731 | 861 | +0.03(+0.79%) |
May 25, 2016 | 3.761 | 3.761 | 3.692 | 3.702 | 1,753 | +0.03(+0.80%) |
May 24, 2016 | 3.692 | 3.751 | 3.673 | 3.673 | 426 | +0.04(+1.08%) |
May 23, 2016 | 3.722 | 3.800 | 3.633 | 3.633 | 19,276 | -0.10(-2.62%) |
May 20, 2016 | 3.744 | 3.810 | 3.722 | 3.731 | 15,379 | +0.01(+0.26%) |
May 19, 2016 | 3.731 | 3.731 | 3.722 | 3.722 | 1,302 | -0.07(-1.81%) |
May 18, 2016 | 3.722 | 3.790 | 3.722 | 3.790 | 934 | +0.04(+1.04%) |
May 17, 2016 | 3.745 | 3.807 | 3.741 | 3.751 | 10,622 | +0.01(+0.26%) |
May 16, 2016 | 3.741 | 3.867 | 3.722 | 3.741 | 5,788 | -0.09(-2.30%) |
May 13, 2016 | 3.819 | 3.868 | 3.819 | 3.829 | 7,949 | +0.01(+0.26%) |
May 12, 2016 | 3.839 | 3.868 | 3.819 | 3.819 | 7,143 | -0.01(-0.26%) |
May 11, 2016 | 3.790 | 3.868 | 3.790 | 3.829 | 9,151 | +0.06(+1.56%) |
May 10, 2016 | 3.633 | 3.788 | 3.633 | 3.770 | 17,819 | +0.11(+2.94%) |
May 09, 2016 | 3.633 | 3.712 | 3.601 | 3.663 | 15,723 | +0.03(+0.81%) |
May 06, 2016 | 3.447 | 3.673 | 3.447 | 3.633 | 16,900 | +0.12(+3.35%) |
May 05, 2016 | 3.438 | 3.526 | 3.398 | 3.516 | 11,943 | +0.12(+3.46%) |
May 04, 2016 | 3.310 | 3.545 | 3.310 | 3.398 | 41,471 | +0.10(+2.97%) |
May 03, 2016 | 3.300 | 3.310 | 3.232 | 3.300 | 13,509 | +0.02(+0.60%) |
May 02, 2016 | 3.085 | 3.310 | 3.085 | 3.281 | 4,871 | +0.10(+3.08%) |
Apr 29, 2016 | 3.173 | 3.251 | 3.134 | 3.183 | 24,686 | -0.02(-0.61%) |
Apr 28, 2016 | 3.163 | 3.212 | 2.997 | 3.202 | 85,687 | +0.00(+0.00%) |
Apr 27, 2016 | 3.114 | 3.212 | 3.105 | 3.202 | 4,619 | +0.09(+2.83%) |
Apr 26, 2016 | 3.065 | 3.193 | 3.056 | 3.114 | 16,561 | +0.03(+0.95%) |
Apr 25, 2016 | 3.095 | 3.095 | 3.046 | 3.085 | 11,730 | -0.01(-0.32%) |
Apr 22, 2016 | 3.163 | 3.163 | 3.075 | 3.095 | 6,750 | +0.01(+0.32%) |
Apr 21, 2016 | 3.212 | 3.212 | 3.070 | 3.085 | 13,013 | -0.09(-2.78%) |
Apr 20, 2016 | 3.310 | 3.310 | 3.095 | 3.173 | 16,671 | -0.12(-3.57%) |
Apr 19, 2016 | 3.056 | 3.330 | 3.056 | 3.291 | 8,587 | +0.23(+7.35%) |
Apr 18, 2016 | 3.056 | 3.075 | 3.056 | 3.065 | 8,028 | +0.00(+0.00%) |
Apr 15, 2016 | 3.153 | 3.173 | 3.065 | 3.065 | 4,921 | -0.00(-0.16%) |
Apr 14, 2016 | 3.102 | 3.114 | 3.070 | 3.070 | 9,361 | -0.01(-0.48%) |
Apr 13, 2016 | 3.232 | 3.232 | 3.075 | 3.085 | 14,371 | -0.01(-0.32%) |
Apr 12, 2016 | 3.095 | 3.281 | 3.095 | 3.095 | 10,536 | -0.05(-1.47%) |
Apr 11, 2016 | 3.085 | 3.141 | 3.085 | 3.141 | 720 | +0.05(+1.65%) |
Apr 08, 2016 | 3.075 | 3.212 | 3.075 | 3.090 | 3,632 | +0.02(+0.80%) |
Apr 07, 2016 | 3.065 | 3.065 | 3.065 | 3.065 | 232 | -0.02(-0.63%) |
Apr 06, 2016 | 3.105 | 3.105 | 3.046 | 3.085 | 3,883 | +0.05(+1.61%) |
Apr 05, 2016 | 3.065 | 3.065 | 3.036 | 3.036 | 308 | -0.01(-0.32%) |
Apr 04, 2016 | 3.016 | 3.281 | 3.016 | 3.046 | 2,496 | -0.02(-0.64%) |
Apr 01, 2016 | 3.202 | 3.202 | 3.026 | 3.065 | 4,902 | +0.05(+1.62%) |
Mar 31, 2016 | 3.105 | 3.212 | 3.016 | 3.016 | 5,909 | -0.11(-3.45%) |
Mar 30, 2016 | 3.026 | 3.124 | 3.026 | 3.124 | 9,862 | +0.10(+3.24%) |
Mar 29, 2016 | 3.124 | 3.124 | 3.026 | 3.026 | 1,679 | -0.14(-4.33%) |
Mar 28, 2016 | 3.232 | 3.232 | 3.007 | 3.163 | 2,068 | +0.00(+0.00%) |
Mar 24, 2016 | 3.085 | 3.163 | 3.163 | 3.163 | 3,675 | +0.13(+4.19%) |
Mar 23, 2016 | 3.016 | 3.128 | 2.997 | 3.036 | 16,127 | -0.05(-1.58%) |
Mar 22, 2016 | 3.281 | 3.291 | 3.085 | 3.085 | 4,848 | -0.03(-0.94%) |
Mar 21, 2016 | 3.007 | 3.320 | 3.007 | 3.114 | 7,321 | +0.10(+3.25%) |
Mar 18, 2016 | 3.183 | 3.212 | 3.016 | 3.016 | 8,988 | -0.05(-1.60%) |
Mar 17, 2016 | 3.026 | 3.124 | 2.997 | 3.065 | 12,721 | +0.07(+2.29%) |
Mar 16, 2016 | 2.997 | 2.997 | 2.997 | 2.997 | 408 | +0.02(+0.66%) |
Mar 15, 2016 | 3.144 | 3.144 | 2.972 | 2.977 | 4,383 | +0.00(+0.00%) |
Mar 14, 2016 | 2.958 | 2.999 | 2.958 | 2.977 | 4,244 | -0.03(-1.04%) |
Mar 11, 2016 | 3.095 | 3.095 | 2.938 | 3.009 | 7,368 | +0.01(+0.39%) |
Mar 10, 2016 | 2.987 | 3.007 | 2.987 | 2.997 | 10,744 | +0.01(+0.33%) |
Mar 09, 2016 | 2.928 | 3.004 | 2.928 | 2.987 | 7,135 | +0.01(+0.33%) |
Mar 08, 2016 | 2.958 | 3.183 | 2.958 | 2.977 | 4,417 | -0.04(-1.30%) |
Mar 07, 2016 | 3.124 | 3.124 | 3.011 | 3.016 | 11,357 | -0.07(-2.22%) |
Mar 04, 2016 | 3.124 | 3.124 | 3.085 | 3.085 | 8,507 | -0.02(-0.63%) |
Mar 03, 2016 | 3.320 | 3.320 | 3.105 | 3.105 | 5,960 | -0.11(-3.35%) |
Mar 02, 2016 | 3.261 | 3.261 | 3.212 | 3.212 | 633 | +0.00(+0.00%) |