Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.452 | 3.490 | 3.442 | 3.449 | 5,419 | -0.02(-0.44%) |
May 27, 2016 | 3.404 | 3.464 | 3.464 | 3.464 | 4,152 | -0.01(-0.29%) |
May 26, 2016 | 3.303 | 3.490 | 3.292 | 3.474 | 35,784 | +0.16(+4.88%) |
May 25, 2016 | 3.338 | 3.384 | 3.313 | 3.313 | 4,951 | +0.03(+0.93%) |
May 24, 2016 | 3.308 | 3.338 | 3.277 | 3.282 | 17,249 | +0.01(+0.15%) |
May 23, 2016 | 3.328 | 3.328 | 3.257 | 3.277 | 20,429 | +0.12(+3.68%) |
May 20, 2016 | 3.217 | 3.257 | 3.161 | 3.161 | 25,291 | -0.04(-1.26%) |
May 19, 2016 | 3.227 | 3.399 | 3.163 | 3.201 | 36,812 | -0.01(-0.31%) |
May 18, 2016 | 3.222 | 3.222 | 3.212 | 3.212 | 3,841 | +0.00(+0.00%) |
May 17, 2016 | 3.237 | 3.313 | 3.161 | 3.212 | 27,489 | -0.04(-1.19%) |
May 16, 2016 | 3.348 | 3.388 | 3.250 | 3.250 | 7,272 | -0.03(-0.83%) |
May 13, 2016 | 3.389 | 3.389 | 3.268 | 3.277 | 3,709 | +0.01(+0.31%) |
May 12, 2016 | 3.348 | 3.394 | 3.267 | 3.267 | 7,385 | -0.12(-3.44%) |
May 11, 2016 | 3.346 | 3.384 | 3.292 | 3.383 | 14,592 | +0.08(+2.53%) |
May 10, 2016 | 3.310 | 3.310 | 3.300 | 3.300 | 3,462 | -0.07(-2.03%) |
May 09, 2016 | 3.297 | 3.373 | 3.297 | 3.368 | 10,924 | +0.04(+1.22%) |
May 06, 2016 | 3.312 | 3.328 | 3.262 | 3.328 | 2,439 | -0.01(-0.24%) |
May 05, 2016 | 3.345 | 3.378 | 3.328 | 3.336 | 7,632 | +0.02(+0.55%) |
May 04, 2016 | 3.429 | 3.429 | 3.292 | 3.318 | 17,237 | +0.02(+0.61%) |
May 03, 2016 | 3.267 | 3.439 | 3.267 | 3.297 | 3,913 | -0.14(-3.98%) |
May 02, 2016 | 3.353 | 3.434 | 3.353 | 3.434 | 3,932 | +0.13(+3.95%) |
Apr 29, 2016 | 3.212 | 3.303 | 3.176 | 3.303 | 21,941 | +0.09(+2.86%) |
Apr 28, 2016 | 3.212 | 3.232 | 3.212 | 3.212 | 23,400 | -0.01(-0.16%) |
Apr 27, 2016 | 3.362 | 3.363 | 3.212 | 3.217 | 18,064 | -0.17(-5.07%) |
Apr 26, 2016 | 3.540 | 3.540 | 3.338 | 3.389 | 42,357 | +0.12(+3.56%) |
Apr 25, 2016 | 3.136 | 3.486 | 3.136 | 3.272 | 61,044 | +0.17(+5.55%) |
Apr 22, 2016 | 3.105 | 3.232 | 3.065 | 3.100 | 63,972 | -0.04(-1.13%) |
Apr 21, 2016 | 3.287 | 3.292 | 3.136 | 3.136 | 62,548 | -0.16(-4.91%) |
Apr 20, 2016 | 3.383 | 3.383 | 3.287 | 3.297 | 17,032 | -0.12(-3.41%) |
Apr 19, 2016 | 3.459 | 3.459 | 3.303 | 3.414 | 17,297 | -0.04(-1.17%) |
Apr 18, 2016 | 3.485 | 3.540 | 3.449 | 3.454 | 16,087 | -0.02(-0.44%) |
Apr 15, 2016 | 3.530 | 3.535 | 3.469 | 3.469 | 3,347 | -0.01(-0.29%) |
Apr 14, 2016 | 3.525 | 3.525 | 3.480 | 3.480 | 16,583 | -0.05(-1.29%) |
Apr 13, 2016 | 3.500 | 3.530 | 3.500 | 3.525 | 2,378 | +0.03(+0.72%) |
Apr 12, 2016 | 3.520 | 3.677 | 3.439 | 3.500 | 12,522 | -0.04(-1.07%) |
Apr 11, 2016 | 3.525 | 3.667 | 3.510 | 3.538 | 17,273 | -0.02(-0.50%) |
Apr 08, 2016 | 3.555 | 3.687 | 3.495 | 3.555 | 21,281 | +0.03(+0.72%) |
Apr 07, 2016 | 3.667 | 3.667 | 3.530 | 3.530 | 17,320 | -0.14(-3.86%) |
Apr 06, 2016 | 3.677 | 3.677 | 3.667 | 3.672 | 3,236 | -0.01(-0.27%) |
Apr 05, 2016 | 3.616 | 3.692 | 3.545 | 3.682 | 10,216 | -0.02(-0.55%) |
Apr 04, 2016 | 3.626 | 3.778 | 3.626 | 3.702 | 7,826 | +0.05(+1.24%) |
Apr 01, 2016 | 3.783 | 3.783 | 3.657 | 3.657 | 14,149 | -0.06(-1.63%) |
Mar 31, 2016 | 3.707 | 3.781 | 3.707 | 3.717 | 6,880 | +0.02(+0.41%) |
Mar 30, 2016 | 3.687 | 3.737 | 3.677 | 3.702 | 3,584 | +0.02(+0.55%) |
Mar 29, 2016 | 3.540 | 3.682 | 3.537 | 3.682 | 14,657 | +0.15(+4.15%) |
Mar 28, 2016 | 3.500 | 3.540 | 3.500 | 3.535 | 6,756 | +0.09(+2.49%) |
Mar 24, 2016 | 3.469 | 3.449 | 3.449 | 3.449 | 12,654 | -0.06(-1.59%) |
Mar 23, 2016 | 3.530 | 3.940 | 3.495 | 3.505 | 45,239 | +0.02(+0.43%) |
Mar 22, 2016 | 3.591 | 3.591 | 3.490 | 3.490 | 18,463 | -0.08(-2.27%) |
Mar 21, 2016 | 3.500 | 3.571 | 3.500 | 3.571 | 5,649 | +0.04(+1.15%) |
Mar 18, 2016 | 3.510 | 3.591 | 3.510 | 3.530 | 6,167 | +0.06(+1.75%) |
Mar 17, 2016 | 3.454 | 3.510 | 3.436 | 3.469 | 5,259 | -0.02(-0.44%) |
Mar 16, 2016 | 3.449 | 3.500 | 3.434 | 3.485 | 7,011 | +0.10(+2.99%) |
Mar 15, 2016 | 3.384 | 3.447 | 3.359 | 3.383 | 25,072 | -0.05(-1.44%) |
Mar 14, 2016 | 3.472 | 3.507 | 3.433 | 3.433 | 21,037 | -0.01(-0.43%) |
Mar 11, 2016 | 3.443 | 3.517 | 3.418 | 3.448 | 14,135 | -0.05(-1.55%) |
Mar 10, 2016 | 3.497 | 3.502 | 3.354 | 3.502 | 9,438 | +0.05(+1.58%) |
Mar 09, 2016 | 3.463 | 3.487 | 3.304 | 3.448 | 23,286 | -0.02(-0.57%) |
Mar 08, 2016 | 3.472 | 3.472 | 3.462 | 3.467 | 3,852 | -0.09(-2.50%) |
Mar 07, 2016 | 3.462 | 3.556 | 3.462 | 3.556 | 7,478 | +0.10(+2.86%) |
Mar 04, 2016 | 3.468 | 3.529 | 3.458 | 3.458 | 8,118 | +0.03(+1.01%) |
Mar 03, 2016 | 3.462 | 3.532 | 3.423 | 3.423 | 8,290 | -0.04(-1.14%) |
Mar 02, 2016 | 3.528 | 3.528 | 3.462 | 3.463 | 8,035 | -0.06(-1.68%) |