Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.852 | 3.853 | 3.852 | 3.852 | 0 | +0.01(+0.16%) |
May 30, 2016 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | -0.01(-0.15%) |
May 29, 2016 | 3.852 | 3.852 | 3.852 | 3.852 | 0 | +0.01(+0.17%) |
May 27, 2016 | 3.845 | 3.845 | 3.845 | 0 | +0.01(+0.29%) | |
May 26, 2016 | 3.832 | 3.834 | 3.832 | 3.834 | 0 | -0.01(-0.27%) |
May 25, 2016 | 3.845 | 3.845 | 3.844 | 3.845 | 0 | -0.01(-0.21%) |
May 24, 2016 | 3.853 | 3.853 | 3.852 | 3.853 | 0 | -0.01(-0.39%) |
May 23, 2016 | 3.868 | 3.868 | 3.868 | 3.868 | 0 | -0.01(-0.18%) |
May 22, 2016 | 3.875 | 3.879 | 3.875 | 3.875 | 0 | -0.01(-0.30%) |
May 20, 2016 | 3.886 | 3.886 | 3.886 | 0 | +0.02(+0.50%) | |
May 19, 2016 | 3.866 | 3.867 | 3.866 | 3.867 | 0 | +0.02(+0.50%) |
May 18, 2016 | 3.848 | 3.848 | 3.847 | 3.848 | 0 | +0.03(+0.90%) |
May 17, 2016 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | -0.01(-0.23%) |
May 16, 2016 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.04(+0.97%) |
May 15, 2016 | 3.786 | 3.786 | 3.785 | 3.785 | 0 | -0.00(-0.02%) |
May 13, 2016 | 3.786 | 3.786 | 3.786 | 0 | +0.02(+0.51%) | |
May 12, 2016 | 3.767 | 3.767 | 3.767 | 3.767 | 0 | +0.01(+0.33%) |
May 11, 2016 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | -0.02(-0.54%) |
May 10, 2016 | 3.776 | 3.776 | 3.775 | 3.775 | 0 | -0.02(-0.41%) |
May 09, 2016 | 3.790 | 3.791 | 3.789 | 3.791 | 0 | -0.00(-0.13%) |
May 08, 2016 | 3.799 | 3.799 | 3.793 | 3.796 | 0 | +0.01(+0.20%) |
May 06, 2016 | 3.788 | 3.788 | 3.788 | 0 | -0.00(-0.05%) | |
May 05, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.02%) |
May 04, 2016 | 3.790 | 3.790 | 3.789 | 3.789 | 0 | +0.01(+0.28%) |
May 03, 2016 | 3.779 | 3.779 | 3.779 | 3.779 | 0 | +0.03(+0.77%) |
May 02, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.18%) |
May 01, 2016 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.13%) |
Apr 29, 2016 | 3.738 | 3.738 | 3.738 | 0 | -0.02(-0.51%) | |
Apr 28, 2016 | 3.757 | 3.758 | 3.757 | 3.757 | 0 | +0.00(+0.04%) |
Apr 27, 2016 | 3.755 | 3.756 | 3.755 | 3.756 | 0 | -0.00(-0.08%) |
Apr 26, 2016 | 3.760 | 3.760 | 3.759 | 3.759 | 0 | -0.00(-0.04%) |
Apr 25, 2016 | 3.761 | 3.761 | 3.761 | 3.761 | 0 | -0.01(-0.31%) |
Apr 24, 2016 | 3.773 | 3.773 | 3.768 | 3.772 | 0 | +0.00(+0.13%) |
Apr 22, 2016 | 3.768 | 3.768 | 3.768 | 0 | -0.01(-0.17%) | |
Apr 21, 2016 | 3.775 | 3.775 | 3.774 | 3.774 | 0 | +0.01(+0.14%) |
Apr 20, 2016 | 3.768 | 3.769 | 3.768 | 3.769 | 0 | +0.01(+0.15%) |
Apr 19, 2016 | 3.762 | 3.763 | 3.762 | 3.763 | 0 | -0.01(-0.31%) |
Apr 18, 2016 | 3.775 | 3.775 | 3.772 | 3.775 | 0 | -0.00(-0.01%) |
Apr 17, 2016 | 3.772 | 3.775 | 3.772 | 3.775 | 0 | -0.00(-0.04%) |
Apr 15, 2016 | 3.777 | 3.777 | 3.777 | 0 | -0.01(-0.25%) | |
Apr 14, 2016 | 3.786 | 3.787 | 3.786 | 3.786 | 0 | +0.01(+0.34%) |
Apr 13, 2016 | 3.773 | 3.773 | 3.773 | 3.773 | 0 | +0.00(+0.10%) |
Apr 12, 2016 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.01(+0.27%) |
Apr 11, 2016 | 3.760 | 3.760 | 3.759 | 3.759 | 0 | -0.02(-0.59%) |
Apr 10, 2016 | 3.780 | 3.782 | 3.780 | 3.782 | 0 | +0.01(+0.15%) |
Apr 08, 2016 | 3.776 | 3.776 | 3.776 | 0 | -0.01(-0.35%) | |
Apr 07, 2016 | 3.790 | 3.790 | 3.789 | 3.789 | 0 | -0.01(-0.26%) |
Apr 06, 2016 | 3.799 | 3.799 | 3.799 | 3.799 | 0 | -0.02(-0.42%) |
Apr 05, 2016 | 3.815 | 3.815 | 3.815 | 3.815 | 0 | +0.03(+0.89%) |
Apr 04, 2016 | 3.781 | 3.781 | 3.779 | 3.781 | 0 | +0.01(+0.27%) |
Apr 03, 2016 | 3.771 | 3.771 | 3.771 | 3.771 | 0 | -0.00(-0.08%) |
Apr 01, 2016 | 3.774 | 3.774 | 3.774 | 0 | +0.02(+0.56%) | |
Mar 31, 2016 | 3.753 | 3.754 | 3.753 | 3.753 | 0 | -0.03(-0.87%) |
Mar 30, 2016 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | -0.02(-0.49%) |
Mar 29, 2016 | 3.805 | 3.805 | 3.804 | 3.804 | 0 | -0.02(-0.57%) |
Mar 28, 2016 | 3.828 | 3.828 | 3.826 | 3.826 | 0 | -0.01(-0.29%) |
Mar 27, 2016 | 3.837 | 3.837 | 3.837 | 3.837 | 0 | +0.00(+0.06%) |
Mar 25, 2016 | 3.835 | 3.835 | 3.835 | 0 | +0.00(+0.02%) | |
Mar 24, 2016 | 3.834 | 3.834 | 3.834 | 0 | -0.00(-0.12%) | |
Mar 23, 2016 | 3.839 | 3.839 | 3.839 | 0 | +0.00(+0.02%) | |
Mar 22, 2016 | 3.838 | 3.838 | 3.838 | 0 | -0.02(-0.47%) | |
Mar 21, 2016 | 3.856 | 3.856 | 3.856 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 3.856 | 3.856 | 3.856 | 0 | +0.01(+0.13%) | |
Mar 17, 2016 | 3.851 | 3.851 | 3.851 | 0 | -0.03(-0.80%) | |
Mar 16, 2016 | 3.882 | 3.882 | 3.882 | 0 | -0.01(-0.29%) | |
Mar 15, 2016 | 3.893 | 3.893 | 3.893 | 0 | +0.00(+0.01%) | |
Mar 14, 2016 | 3.893 | 3.893 | 3.893 | 0 | +0.02(+0.43%) | |
Mar 11, 2016 | 3.876 | 3.876 | 3.876 | 0 | -0.00(-0.02%) | |
Mar 10, 2016 | 3.877 | 3.877 | 3.877 | 0 | -0.01(-0.38%) | |
Mar 09, 2016 | 3.892 | 3.892 | 3.892 | 0 | -0.02(-0.45%) | |
Mar 08, 2016 | 3.910 | 3.910 | 3.910 | 0 | -0.00(-0.10%) | |
Mar 07, 2016 | 3.913 | 3.913 | 3.913 | 0 | +0.00(+0.05%) | |
Mar 04, 2016 | 3.911 | 3.911 | 3.911 | 0 | +0.02(+0.51%) | |
Mar 03, 2016 | 3.892 | 3.892 | 3.892 | 0 | +0.01(+0.23%) | |
Mar 02, 2016 | 3.883 | 3.883 | 3.883 | 0 | -0.00(-0.03%) |