Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.616 | 3.616 | 3.543 | 3.543 | 129,602 | -0.09(-2.38%) |
May 27, 2016 | 3.616 | 3.629 | 3.629 | 3.629 | 122,691 | +0.03(+0.74%) |
May 26, 2016 | 3.569 | 3.616 | 3.549 | 3.603 | 258,139 | +0.04(+1.12%) |
May 25, 2016 | 3.563 | 3.569 | 3.536 | 3.563 | 131,708 | -0.01(-0.37%) |
May 24, 2016 | 3.556 | 3.576 | 3.556 | 3.576 | 288,731 | +0.02(+0.56%) |
May 23, 2016 | 3.549 | 3.556 | 3.476 | 3.556 | 171,697 | +0.01(+0.19%) |
May 20, 2016 | 3.523 | 3.549 | 3.516 | 3.549 | 178,007 | +0.03(+0.94%) |
May 19, 2016 | 3.470 | 3.523 | 3.457 | 3.516 | 254,216 | +0.05(+1.53%) |
May 18, 2016 | 3.490 | 3.516 | 3.450 | 3.463 | 304,240 | -0.01(-0.38%) |
May 17, 2016 | 3.483 | 3.496 | 3.470 | 3.476 | 75,488 | -0.01(-0.30%) |
May 16, 2016 | 3.513 | 3.520 | 3.474 | 3.487 | 168,762 | -0.01(-0.19%) |
May 13, 2016 | 3.480 | 3.507 | 3.480 | 3.493 | 63,697 | +0.01(+0.38%) |
May 12, 2016 | 3.500 | 3.507 | 3.474 | 3.480 | 143,400 | -0.01(-0.19%) |
May 11, 2016 | 3.513 | 3.533 | 3.487 | 3.487 | 170,199 | -0.03(-0.75%) |
May 10, 2016 | 3.533 | 3.533 | 3.487 | 3.513 | 123,188 | -0.01(-0.37%) |
May 09, 2016 | 3.493 | 3.526 | 3.493 | 3.526 | 71,653 | +0.03(+0.75%) |
May 06, 2016 | 3.467 | 3.500 | 3.467 | 3.500 | 143,113 | +0.03(+0.76%) |
May 05, 2016 | 3.487 | 3.493 | 3.467 | 3.474 | 109,677 | -0.01(-0.19%) |
May 04, 2016 | 3.467 | 3.500 | 3.467 | 3.480 | 76,150 | +0.00(+0.00%) |
May 03, 2016 | 3.454 | 3.480 | 3.454 | 3.480 | 135,974 | +0.02(+0.57%) |
May 02, 2016 | 3.474 | 3.480 | 3.447 | 3.460 | 107,148 | +0.00(+0.00%) |
Apr 29, 2016 | 3.460 | 3.480 | 3.441 | 3.460 | 113,084 | +0.00(+0.00%) |
Apr 28, 2016 | 3.460 | 3.474 | 3.447 | 3.460 | 88,633 | -0.01(-0.38%) |
Apr 27, 2016 | 3.493 | 3.493 | 3.447 | 3.474 | 128,509 | -0.02(-0.57%) |
Apr 26, 2016 | 3.441 | 3.500 | 3.441 | 3.493 | 122,406 | +0.05(+1.54%) |
Apr 25, 2016 | 3.454 | 3.460 | 3.408 | 3.441 | 218,482 | -0.01(-0.19%) |
Apr 22, 2016 | 3.441 | 3.474 | 3.421 | 3.447 | 99,934 | +0.01(+0.19%) |
Apr 21, 2016 | 3.467 | 3.467 | 3.434 | 3.441 | 154,405 | -0.01(-0.19%) |
Apr 20, 2016 | 3.467 | 3.500 | 3.427 | 3.447 | 252,684 | -0.01(-0.38%) |
Apr 19, 2016 | 3.520 | 3.520 | 3.447 | 3.460 | 184,450 | -0.04(-1.22%) |
Apr 18, 2016 | 3.490 | 3.516 | 3.483 | 3.503 | 109,489 | +0.01(+0.19%) |
Apr 15, 2016 | 3.477 | 3.496 | 3.457 | 3.496 | 82,075 | +0.03(+0.95%) |
Apr 14, 2016 | 3.503 | 3.516 | 3.464 | 3.464 | 203,265 | -0.05(-1.50%) |
Apr 13, 2016 | 3.510 | 3.529 | 3.477 | 3.516 | 167,035 | -0.02(-0.56%) |
Apr 12, 2016 | 3.477 | 3.536 | 3.477 | 3.536 | 112,745 | +0.07(+2.09%) |
Apr 11, 2016 | 3.496 | 3.496 | 3.444 | 3.464 | 98,916 | -0.03(-0.94%) |
Apr 08, 2016 | 3.490 | 3.503 | 3.464 | 3.496 | 106,819 | +0.03(+0.95%) |
Apr 07, 2016 | 3.418 | 3.464 | 3.418 | 3.464 | 98,309 | -0.02(-0.57%) |
Apr 06, 2016 | 3.496 | 3.542 | 3.398 | 3.483 | 305,961 | -0.01(-0.38%) |
Apr 05, 2016 | 3.418 | 3.496 | 3.418 | 3.496 | 237,951 | +0.09(+2.50%) |
Apr 04, 2016 | 3.398 | 3.418 | 3.391 | 3.411 | 151,664 | +0.05(+1.37%) |
Apr 01, 2016 | 3.391 | 3.418 | 3.365 | 3.365 | 275,765 | -0.01(-0.39%) |
Mar 31, 2016 | 3.352 | 3.398 | 3.352 | 3.378 | 162,011 | +0.03(+0.98%) |
Mar 30, 2016 | 3.345 | 3.358 | 3.339 | 3.345 | 154,925 | +0.00(+0.00%) |
Mar 29, 2016 | 3.339 | 3.371 | 3.339 | 3.345 | 146,018 | +0.01(+0.20%) |
Mar 28, 2016 | 3.352 | 3.358 | 3.339 | 3.339 | 126,423 | -0.03(-0.97%) |
Mar 24, 2016 | 3.372 | 3.372 | 3.372 | 3.372 | 47,777 | +0.01(+0.39%) |
Mar 23, 2016 | 3.352 | 3.391 | 3.352 | 3.358 | 75,210 | +0.00(+0.00%) |
Mar 22, 2016 | 3.372 | 3.378 | 3.349 | 3.358 | 128,398 | -0.01(-0.39%) |
Mar 21, 2016 | 3.339 | 3.372 | 3.339 | 3.372 | 52,704 | +0.02(+0.59%) |
Mar 18, 2016 | 3.378 | 3.378 | 3.352 | 3.352 | 105,566 | -0.01(-0.39%) |
Mar 17, 2016 | 3.391 | 3.391 | 3.352 | 3.365 | 99,594 | -0.02(-0.58%) |
Mar 16, 2016 | 3.378 | 3.385 | 3.352 | 3.385 | 64,441 | +0.01(+0.19%) |
Mar 15, 2016 | 3.372 | 3.378 | 3.345 | 3.378 | 65,951 | +0.02(+0.50%) |
Mar 14, 2016 | 3.368 | 3.374 | 3.342 | 3.361 | 82,923 | +0.02(+0.59%) |
Mar 11, 2016 | 3.329 | 3.368 | 3.329 | 3.342 | 100,597 | +0.02(+0.59%) |
Mar 10, 2016 | 3.335 | 3.355 | 3.322 | 3.322 | 69,356 | -0.01(-0.39%) |
Mar 09, 2016 | 3.342 | 3.355 | 3.329 | 3.335 | 87,659 | +0.01(+0.35%) |
Mar 08, 2016 | 3.348 | 3.348 | 3.316 | 3.323 | 163,959 | -0.01(-0.35%) |
Mar 07, 2016 | 3.296 | 3.361 | 3.296 | 3.335 | 173,070 | +0.04(+1.19%) |
Mar 04, 2016 | 3.342 | 3.381 | 3.276 | 3.296 | 420,687 | -0.05(-1.56%) |
Mar 03, 2016 | 3.296 | 3.348 | 3.296 | 3.348 | 114,289 | +0.03(+0.99%) |
Mar 02, 2016 | 3.296 | 3.348 | 3.270 | 3.316 | 321,471 | +0.04(+1.20%) |