Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.604 | 3.604 | 3.590 | 3.590 | 0 | +0.02(+0.51%) |
May 30, 2016 | 3.570 | 3.572 | 3.570 | 3.572 | 0 | -0.04(-1.17%) |
May 29, 2016 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.00(+0.00%) |
May 27, 2016 | 3.614 | 3.614 | 3.614 | 0 | +0.03(+0.77%) | |
May 26, 2016 | 3.587 | 3.587 | 3.586 | 3.586 | 0 | +0.00(+0.11%) |
May 25, 2016 | 3.582 | 3.583 | 3.581 | 3.582 | 0 | +0.01(+0.33%) |
May 24, 2016 | 3.572 | 3.572 | 3.571 | 3.571 | 0 | +0.00(+0.02%) |
May 23, 2016 | 3.570 | 3.570 | 3.568 | 3.570 | 0 | -0.00(-0.08%) |
May 22, 2016 | 3.573 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) |
May 20, 2016 | 3.573 | 3.573 | 3.573 | 0 | +0.01(+0.23%) | |
May 19, 2016 | 3.564 | 3.565 | 3.564 | 3.564 | 0 | +0.00(+0.04%) |
May 18, 2016 | 3.563 | 3.564 | 3.563 | 3.563 | 0 | +0.07(+2.13%) |
May 17, 2016 | 3.490 | 3.490 | 3.486 | 3.489 | 0 | -0.01(-0.31%) |
May 16, 2016 | 3.501 | 3.501 | 3.499 | 3.499 | 0 | -0.03(-0.93%) |
May 15, 2016 | 3.532 | 3.532 | 3.532 | 3.532 | 0 | +0.00(+0.00%) |
May 13, 2016 | 3.532 | 3.532 | 3.532 | 0 | +0.05(+1.44%) | |
May 12, 2016 | 3.481 | 3.482 | 3.481 | 3.482 | 0 | +0.03(+0.89%) |
May 11, 2016 | 3.452 | 3.452 | 3.450 | 3.451 | 0 | -0.02(-0.68%) |
May 10, 2016 | 3.475 | 3.476 | 3.475 | 3.475 | 0 | -0.04(-1.18%) |
May 09, 2016 | 3.517 | 3.517 | 3.516 | 3.516 | 0 | +0.01(+0.35%) |
May 08, 2016 | 3.504 | 3.504 | 3.504 | 3.504 | 0 | +0.00(+0.00%) |
May 06, 2016 | 3.504 | 3.504 | 3.504 | 0 | -0.03(-0.92%) | |
May 05, 2016 | 3.537 | 3.537 | 3.536 | 3.537 | 0 | -0.01(-0.34%) |
May 04, 2016 | 3.550 | 3.550 | 3.547 | 3.549 | 0 | -0.01(-0.24%) |
May 03, 2016 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.06(+1.62%) |
May 02, 2016 | 3.501 | 3.501 | 3.500 | 3.500 | 0 | +0.06(+1.86%) |
May 01, 2016 | 3.436 | 3.436 | 3.436 | 3.436 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 3.436 | 3.436 | 3.436 | 0 | -0.05(-1.30%) | |
Apr 28, 2016 | 3.487 | 3.487 | 3.478 | 3.482 | 0 | -0.04(-1.15%) |
Apr 27, 2016 | 3.525 | 3.525 | 3.522 | 3.522 | 0 | -0.00(-0.06%) |
Apr 26, 2016 | 3.523 | 3.525 | 3.521 | 3.524 | 0 | -0.03(-0.83%) |
Apr 25, 2016 | 3.554 | 3.554 | 3.554 | 3.554 | 0 | -0.01(-0.40%) |
Apr 24, 2016 | 3.568 | 3.568 | 3.568 | 3.568 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 3.568 | 3.568 | 3.568 | 0 | +0.04(+1.14%) | |
Apr 21, 2016 | 3.530 | 3.531 | 3.527 | 3.528 | 0 | +0.00(+0.02%) |
Apr 20, 2016 | 3.528 | 3.528 | 3.527 | 3.527 | 0 | -0.00(-0.05%) |
Apr 19, 2016 | 3.529 | 3.529 | 3.528 | 3.529 | 0 | -0.08(-2.34%) |
Apr 18, 2016 | 3.614 | 3.614 | 3.613 | 3.614 | 0 | +0.07(+2.12%) |
Apr 17, 2016 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.12%) |
Apr 15, 2016 | 3.535 | 3.535 | 3.535 | 0 | +0.06(+1.71%) | |
Apr 14, 2016 | 3.479 | 3.480 | 3.475 | 3.475 | 0 | -0.02(-0.61%) |
Apr 13, 2016 | 3.496 | 3.497 | 3.495 | 3.496 | 0 | +0.01(+0.26%) |
Apr 12, 2016 | 3.487 | 3.489 | 3.487 | 3.487 | 0 | -0.00(-0.11%) |
Apr 11, 2016 | 3.492 | 3.494 | 3.491 | 3.491 | 0 | -0.10(-2.74%) |
Apr 10, 2016 | 3.589 | 3.589 | 3.589 | 3.589 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 3.589 | 3.589 | 3.589 | 0 | -0.10(-2.68%) | |
Apr 07, 2016 | 3.689 | 3.689 | 3.687 | 3.688 | 0 | +0.05(+1.34%) |
Apr 06, 2016 | 3.640 | 3.640 | 3.639 | 3.639 | 0 | -0.04(-1.04%) |
Apr 05, 2016 | 3.679 | 3.679 | 3.676 | 3.677 | 0 | +0.06(+1.61%) |
Apr 04, 2016 | 3.620 | 3.621 | 3.619 | 3.619 | 0 | +0.07(+1.85%) |
Apr 03, 2016 | 3.553 | 3.553 | 3.553 | 3.553 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 3.553 | 3.553 | 3.553 | 0 | -0.04(-1.05%) | |
Mar 31, 2016 | 3.591 | 3.591 | 3.589 | 3.591 | 0 | -0.01(-0.27%) |
Mar 30, 2016 | 3.603 | 3.603 | 3.598 | 3.601 | 0 | -0.04(-1.06%) |
Mar 29, 2016 | 3.640 | 3.640 | 3.636 | 3.639 | 0 | -0.04(-1.02%) |
Mar 28, 2016 | 3.677 | 3.677 | 3.677 | 3.677 | 0 | -0.01(-0.33%) |
Mar 27, 2016 | 3.689 | 3.689 | 3.689 | 3.689 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 3.689 | 3.689 | 3.689 | 0 | +0.01(+0.20%) | |
Mar 24, 2016 | 3.682 | 3.682 | 3.682 | 0 | -0.00(-0.04%) | |
Mar 23, 2016 | 3.683 | 3.683 | 3.683 | 0 | +0.10(+2.82%) | |
Mar 22, 2016 | 3.582 | 3.582 | 3.582 | 0 | -0.03(-0.85%) | |
Mar 21, 2016 | 3.613 | 3.613 | 3.613 | 0 | -0.01(-0.34%) | |
Mar 18, 2016 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.06%) | |
Mar 17, 2016 | 3.623 | 3.623 | 3.623 | 0 | -0.12(-3.14%) | |
Mar 16, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.02(-0.61%) | |
Mar 15, 2016 | 3.763 | 3.763 | 3.763 | 0 | +0.10(+2.85%) | |
Mar 14, 2016 | 3.659 | 3.659 | 3.659 | 0 | +0.08(+2.13%) | |
Mar 11, 2016 | 3.583 | 3.583 | 3.583 | 0 | -0.04(-1.03%) | |
Mar 10, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.06(-1.75%) | |
Mar 09, 2016 | 3.684 | 3.684 | 3.684 | 0 | -0.07(-1.90%) | |
Mar 08, 2016 | 3.756 | 3.756 | 3.756 | 0 | -0.03(-0.73%) | |
Mar 07, 2016 | 3.783 | 3.783 | 3.783 | 0 | +0.02(+0.66%) | |
Mar 04, 2016 | 3.759 | 3.759 | 3.759 | 0 | -0.04(-1.07%) | |
Mar 03, 2016 | 3.799 | 3.799 | 3.799 | 0 | -0.10(-2.55%) | |
Mar 02, 2016 | 3.899 | 3.899 | 3.899 | 0 | -0.03(-0.70%) |