Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.052 | 3.159 | 3.041 | 3.069 | 5,665,028 | +0.03(+1.11%) |
May 27, 2016 | 2.951 | 3.036 | 3.036 | 3.036 | 4,019,236 | +0.09(+3.05%) |
May 26, 2016 | 3.024 | 3.058 | 2.940 | 2.946 | 3,255,777 | -0.05(-1.69%) |
May 25, 2016 | 2.946 | 3.069 | 2.946 | 2.996 | 4,103,463 | +0.04(+1.52%) |
May 24, 2016 | 2.951 | 2.957 | 2.878 | 2.951 | 3,000,904 | +0.01(+0.38%) |
May 23, 2016 | 2.991 | 3.013 | 2.934 | 2.940 | 2,445,510 | -0.07(-2.24%) |
May 20, 2016 | 3.002 | 3.019 | 2.974 | 3.007 | 1,739,719 | +0.01(+0.38%) |
May 19, 2016 | 3.030 | 3.041 | 2.934 | 2.996 | 3,402,109 | -0.04(-1.48%) |
May 18, 2016 | 3.114 | 3.131 | 3.019 | 3.041 | 4,356,302 | -0.07(-2.35%) |
May 17, 2016 | 3.148 | 3.193 | 3.114 | 3.114 | 2,976,079 | -0.04(-1.25%) |
May 16, 2016 | 3.176 | 3.193 | 3.109 | 3.154 | 2,731,094 | +0.02(+0.54%) |
May 13, 2016 | 3.159 | 3.204 | 3.103 | 3.137 | 2,511,373 | -0.02(-0.53%) |
May 12, 2016 | 3.221 | 3.266 | 3.137 | 3.154 | 3,956,680 | -0.02(-0.71%) |
May 11, 2016 | 3.176 | 3.198 | 3.101 | 3.176 | 7,862,649 | +0.04(+1.20%) |
May 10, 2016 | 3.219 | 3.220 | 3.133 | 3.138 | 4,712,608 | -0.06(-2.02%) |
May 09, 2016 | 3.117 | 3.230 | 3.095 | 3.203 | 5,604,793 | +0.13(+4.20%) |
May 06, 2016 | 3.063 | 3.149 | 3.042 | 3.074 | 3,708,587 | +0.03(+0.88%) |
May 05, 2016 | 3.015 | 3.117 | 3.009 | 3.047 | 4,907,140 | +0.08(+2.54%) |
May 04, 2016 | 3.063 | 3.074 | 2.961 | 2.972 | 9,467,664 | -0.05(-1.60%) |
May 03, 2016 | 3.187 | 3.203 | 3.015 | 3.020 | 6,809,207 | -0.10(-3.11%) |
May 02, 2016 | 3.095 | 3.122 | 2.993 | 3.117 | 4,397,258 | +0.03(+0.87%) |
Apr 29, 2016 | 3.192 | 3.214 | 3.031 | 3.090 | 6,300,081 | -0.08(-2.55%) |
Apr 28, 2016 | 3.198 | 3.211 | 3.133 | 3.171 | 4,371,705 | -0.03(-1.01%) |
Apr 27, 2016 | 3.214 | 3.241 | 3.187 | 3.203 | 3,880,694 | +0.02(+0.68%) |
Apr 26, 2016 | 3.182 | 3.198 | 3.117 | 3.182 | 3,126,518 | +0.04(+1.20%) |
Apr 25, 2016 | 3.219 | 3.273 | 3.079 | 3.144 | 4,697,193 | -0.05(-1.68%) |
Apr 22, 2016 | 3.192 | 3.230 | 3.171 | 3.198 | 1,870,693 | +0.02(+0.51%) |
Apr 21, 2016 | 3.203 | 3.208 | 3.095 | 3.182 | 2,027,304 | -0.02(-0.67%) |
Apr 20, 2016 | 3.198 | 3.235 | 3.165 | 3.203 | 2,654,808 | +0.02(+0.51%) |
Apr 19, 2016 | 3.230 | 3.284 | 3.154 | 3.187 | 4,554,722 | -0.04(-1.17%) |
Apr 18, 2016 | 3.058 | 3.241 | 3.052 | 3.225 | 3,149,081 | +0.16(+5.09%) |
Apr 15, 2016 | 3.165 | 3.183 | 3.058 | 3.068 | 5,881,419 | -0.10(-3.23%) |
Apr 14, 2016 | 3.187 | 3.230 | 3.128 | 3.171 | 3,061,946 | -0.01(-0.34%) |
Apr 13, 2016 | 3.144 | 3.219 | 3.117 | 3.182 | 3,395,364 | +0.05(+1.55%) |
Apr 12, 2016 | 3.090 | 3.192 | 3.085 | 3.133 | 2,767,229 | +0.06(+1.93%) |
Apr 11, 2016 | 2.993 | 3.114 | 2.988 | 3.074 | 3,055,333 | +0.10(+3.25%) |
Apr 08, 2016 | 3.004 | 3.009 | 2.934 | 2.977 | 3,189,785 | +0.00(+0.00%) |
Apr 07, 2016 | 2.982 | 3.004 | 2.955 | 2.977 | 2,700,351 | -0.05(-1.60%) |
Apr 06, 2016 | 3.031 | 3.042 | 2.953 | 3.025 | 2,844,559 | +0.01(+0.36%) |
Apr 05, 2016 | 2.972 | 3.031 | 2.955 | 3.015 | 3,110,199 | +0.03(+0.90%) |
Apr 04, 2016 | 3.068 | 3.090 | 2.988 | 2.988 | 2,550,011 | -0.07(-2.29%) |
Apr 01, 2016 | 3.079 | 3.106 | 3.020 | 3.058 | 2,248,670 | -0.04(-1.39%) |
Mar 31, 2016 | 3.144 | 3.214 | 3.074 | 3.101 | 4,820,613 | -0.04(-1.20%) |
Mar 30, 2016 | 3.047 | 3.192 | 3.020 | 3.138 | 4,588,051 | +0.12(+4.11%) |
Mar 29, 2016 | 2.972 | 3.052 | 2.918 | 3.015 | 3,464,252 | +0.01(+0.18%) |
Mar 28, 2016 | 3.085 | 3.095 | 2.961 | 3.009 | 3,199,175 | -0.08(-2.44%) |
Mar 24, 2016 | 2.955 | 3.085 | 3.085 | 3.085 | 3,183,012 | +0.12(+3.99%) |
Mar 23, 2016 | 3.085 | 3.106 | 2.902 | 2.966 | 4,767,121 | -0.11(-3.50%) |
Mar 22, 2016 | 3.101 | 3.117 | 3.047 | 3.074 | 3,419,268 | -0.05(-1.55%) |
Mar 21, 2016 | 3.273 | 3.316 | 3.074 | 3.122 | 4,158,134 | -0.17(-5.23%) |
Mar 18, 2016 | 3.413 | 3.413 | 3.208 | 3.295 | 4,787,072 | -0.10(-2.86%) |
Mar 17, 2016 | 3.413 | 3.467 | 3.365 | 3.391 | 3,183,192 | -0.01(-0.32%) |
Mar 16, 2016 | 3.348 | 3.488 | 3.343 | 3.402 | 3,962,371 | +0.04(+1.28%) |
Mar 15, 2016 | 3.402 | 3.413 | 3.305 | 3.359 | 3,010,672 | -0.07(-2.04%) |
Mar 14, 2016 | 3.461 | 3.472 | 3.397 | 3.429 | 2,204,292 | -0.03(-0.93%) |
Mar 11, 2016 | 3.316 | 3.461 | 3.316 | 3.461 | 2,815,229 | +0.16(+4.89%) |
Mar 10, 2016 | 3.289 | 3.316 | 3.214 | 3.300 | 2,950,391 | +0.02(+0.66%) |
Mar 09, 2016 | 3.251 | 3.316 | 3.206 | 3.278 | 2,119,070 | +0.04(+1.33%) |
Mar 08, 2016 | 3.365 | 3.408 | 3.203 | 3.235 | 3,332,338 | -0.16(-4.75%) |
Mar 07, 2016 | 3.257 | 3.461 | 3.246 | 3.397 | 4,549,242 | +0.20(+6.23%) |
Mar 04, 2016 | 3.203 | 3.289 | 3.155 | 3.198 | 4,734,043 | +0.06(+2.06%) |
Mar 03, 2016 | 3.058 | 3.138 | 3.021 | 3.133 | 2,826,687 | +0.08(+2.46%) |
Mar 02, 2016 | 3.144 | 3.144 | 2.988 | 3.058 | 4,276,972 | -0.11(-3.40%) |