Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.616 | 3.616 | 3.543 | 3.543 | 129,589 | -0.09(-2.38%) |
May 27, 2016 | 3.616 | 3.629 | 3.629 | 3.629 | 122,678 | +0.03(+0.74%) |
May 26, 2016 | 3.570 | 3.616 | 3.550 | 3.603 | 258,112 | +0.04(+1.12%) |
May 25, 2016 | 3.563 | 3.570 | 3.537 | 3.563 | 131,694 | -0.01(-0.37%) |
May 24, 2016 | 3.556 | 3.576 | 3.556 | 3.576 | 288,700 | +0.02(+0.56%) |
May 23, 2016 | 3.550 | 3.556 | 3.477 | 3.556 | 171,679 | +0.01(+0.19%) |
May 20, 2016 | 3.523 | 3.550 | 3.517 | 3.550 | 177,988 | +0.03(+0.94%) |
May 19, 2016 | 3.470 | 3.523 | 3.457 | 3.517 | 254,189 | +0.05(+1.53%) |
May 18, 2016 | 3.490 | 3.517 | 3.450 | 3.464 | 304,209 | -0.01(-0.38%) |
May 17, 2016 | 3.483 | 3.497 | 3.470 | 3.477 | 75,480 | -0.01(-0.29%) |
May 16, 2016 | 3.514 | 3.520 | 3.474 | 3.487 | 168,744 | -0.01(-0.19%) |
May 13, 2016 | 3.481 | 3.507 | 3.481 | 3.494 | 63,690 | +0.01(+0.38%) |
May 12, 2016 | 3.500 | 3.507 | 3.474 | 3.481 | 143,385 | -0.01(-0.19%) |
May 11, 2016 | 3.514 | 3.533 | 3.487 | 3.487 | 170,181 | -0.03(-0.75%) |
May 10, 2016 | 3.533 | 3.533 | 3.487 | 3.514 | 123,175 | -0.01(-0.37%) |
May 09, 2016 | 3.494 | 3.527 | 3.494 | 3.527 | 71,645 | +0.03(+0.75%) |
May 06, 2016 | 3.467 | 3.500 | 3.467 | 3.500 | 143,098 | +0.03(+0.76%) |
May 05, 2016 | 3.487 | 3.494 | 3.467 | 3.474 | 109,665 | -0.01(-0.19%) |
May 04, 2016 | 3.467 | 3.500 | 3.467 | 3.481 | 76,142 | +0.00(+0.00%) |
May 03, 2016 | 3.454 | 3.481 | 3.454 | 3.481 | 135,960 | +0.02(+0.57%) |
May 02, 2016 | 3.474 | 3.481 | 3.448 | 3.461 | 107,137 | +0.00(+0.00%) |
Apr 29, 2016 | 3.461 | 3.481 | 3.441 | 3.461 | 113,072 | +0.00(+0.00%) |
Apr 28, 2016 | 3.461 | 3.474 | 3.448 | 3.461 | 88,624 | -0.01(-0.38%) |
Apr 27, 2016 | 3.494 | 3.494 | 3.448 | 3.474 | 128,495 | -0.02(-0.57%) |
Apr 26, 2016 | 3.441 | 3.500 | 3.441 | 3.494 | 122,393 | +0.05(+1.54%) |
Apr 25, 2016 | 3.454 | 3.461 | 3.408 | 3.441 | 218,459 | -0.01(-0.19%) |
Apr 22, 2016 | 3.441 | 3.474 | 3.421 | 3.448 | 99,924 | +0.01(+0.19%) |
Apr 21, 2016 | 3.467 | 3.467 | 3.434 | 3.441 | 154,389 | -0.01(-0.19%) |
Apr 20, 2016 | 3.467 | 3.500 | 3.428 | 3.448 | 252,658 | -0.01(-0.38%) |
Apr 19, 2016 | 3.520 | 3.520 | 3.448 | 3.461 | 184,431 | -0.04(-1.22%) |
Apr 18, 2016 | 3.490 | 3.516 | 3.484 | 3.503 | 109,478 | +0.01(+0.19%) |
Apr 15, 2016 | 3.477 | 3.497 | 3.457 | 3.497 | 82,066 | +0.03(+0.95%) |
Apr 14, 2016 | 3.503 | 3.516 | 3.464 | 3.464 | 203,244 | -0.05(-1.50%) |
Apr 13, 2016 | 3.510 | 3.530 | 3.477 | 3.516 | 167,018 | -0.02(-0.56%) |
Apr 12, 2016 | 3.477 | 3.536 | 3.477 | 3.536 | 112,733 | +0.07(+2.09%) |
Apr 11, 2016 | 3.497 | 3.497 | 3.444 | 3.464 | 98,905 | -0.03(-0.94%) |
Apr 08, 2016 | 3.490 | 3.503 | 3.464 | 3.497 | 106,807 | +0.03(+0.95%) |
Apr 07, 2016 | 3.418 | 3.464 | 3.418 | 3.464 | 98,298 | -0.02(-0.57%) |
Apr 06, 2016 | 3.497 | 3.543 | 3.398 | 3.484 | 305,929 | -0.01(-0.38%) |
Apr 05, 2016 | 3.418 | 3.497 | 3.418 | 3.497 | 237,926 | +0.09(+2.50%) |
Apr 04, 2016 | 3.398 | 3.418 | 3.392 | 3.411 | 151,648 | +0.05(+1.37%) |
Apr 01, 2016 | 3.392 | 3.418 | 3.365 | 3.365 | 275,736 | -0.01(-0.39%) |
Mar 31, 2016 | 3.352 | 3.398 | 3.352 | 3.378 | 161,994 | +0.03(+0.98%) |
Mar 30, 2016 | 3.346 | 3.359 | 3.339 | 3.346 | 154,909 | +0.00(+0.00%) |
Mar 29, 2016 | 3.339 | 3.372 | 3.339 | 3.346 | 146,002 | +0.01(+0.20%) |
Mar 28, 2016 | 3.352 | 3.359 | 3.339 | 3.339 | 126,409 | -0.03(-0.97%) |
Mar 24, 2016 | 3.372 | 3.372 | 3.372 | 3.372 | 47,772 | +0.01(+0.39%) |
Mar 23, 2016 | 3.352 | 3.392 | 3.352 | 3.359 | 75,202 | +0.00(+0.00%) |
Mar 22, 2016 | 3.372 | 3.378 | 3.349 | 3.359 | 128,384 | -0.01(-0.39%) |
Mar 21, 2016 | 3.339 | 3.372 | 3.339 | 3.372 | 52,698 | +0.02(+0.59%) |
Mar 18, 2016 | 3.378 | 3.378 | 3.352 | 3.352 | 105,555 | -0.01(-0.39%) |
Mar 17, 2016 | 3.392 | 3.392 | 3.352 | 3.365 | 99,584 | -0.02(-0.58%) |
Mar 16, 2016 | 3.378 | 3.385 | 3.352 | 3.385 | 64,435 | +0.01(+0.19%) |
Mar 15, 2016 | 3.372 | 3.378 | 3.346 | 3.378 | 65,944 | +0.02(+0.50%) |
Mar 14, 2016 | 3.368 | 3.375 | 3.342 | 3.362 | 82,914 | +0.02(+0.59%) |
Mar 11, 2016 | 3.329 | 3.368 | 3.329 | 3.342 | 100,586 | +0.02(+0.59%) |
Mar 10, 2016 | 3.336 | 3.355 | 3.322 | 3.322 | 69,349 | -0.01(-0.39%) |
Mar 09, 2016 | 3.342 | 3.355 | 3.329 | 3.336 | 87,650 | +0.01(+0.35%) |
Mar 08, 2016 | 3.349 | 3.349 | 3.316 | 3.324 | 163,942 | -0.01(-0.35%) |
Mar 07, 2016 | 3.296 | 3.362 | 3.296 | 3.336 | 173,052 | +0.04(+1.19%) |
Mar 04, 2016 | 3.342 | 3.381 | 3.277 | 3.296 | 420,643 | -0.05(-1.56%) |
Mar 03, 2016 | 3.296 | 3.349 | 3.296 | 3.349 | 114,277 | +0.03(+0.99%) |
Mar 02, 2016 | 3.296 | 3.349 | 3.270 | 3.316 | 321,437 | +0.04(+1.20%) |