Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.140 | 3.242 | 3.120 | 3.153 | 1,357,120 | +0.03(+1.05%) |
May 27, 2016 | 3.132 | 3.120 | 3.120 | 3.120 | 502,738 | +0.00(+0.13%) |
May 26, 2016 | 3.026 | 3.136 | 3.026 | 3.116 | 1,180,250 | +0.09(+2.83%) |
May 25, 2016 | 3.014 | 3.050 | 3.006 | 3.030 | 882,971 | +0.02(+0.68%) |
May 24, 2016 | 3.010 | 3.042 | 3.001 | 3.010 | 732,607 | +0.00(+0.14%) |
May 23, 2016 | 3.006 | 3.063 | 3.006 | 3.006 | 936,732 | -0.01(-0.27%) |
May 20, 2016 | 3.010 | 3.055 | 2.985 | 3.014 | 1,024,409 | +0.01(+0.27%) |
May 19, 2016 | 3.010 | 3.034 | 2.920 | 3.006 | 2,177,850 | -0.03(-1.08%) |
May 18, 2016 | 3.026 | 3.075 | 2.997 | 3.038 | 1,844,252 | -0.02(-0.53%) |
May 17, 2016 | 3.136 | 3.140 | 2.997 | 3.055 | 2,892,273 | -0.09(-2.98%) |
May 16, 2016 | 3.177 | 3.193 | 3.148 | 3.148 | 1,063,100 | -0.03(-0.90%) |
May 13, 2016 | 3.124 | 3.185 | 3.104 | 3.177 | 1,208,189 | +0.02(+0.52%) |
May 12, 2016 | 3.202 | 3.202 | 3.153 | 3.161 | 1,160,349 | -0.04(-1.15%) |
May 11, 2016 | 3.189 | 3.222 | 3.185 | 3.197 | 725,888 | -0.02(-0.51%) |
May 10, 2016 | 3.226 | 3.263 | 3.185 | 3.214 | 991,291 | -0.01(-0.38%) |
May 09, 2016 | 3.251 | 3.300 | 3.226 | 3.226 | 866,983 | -0.04(-1.37%) |
May 06, 2016 | 3.218 | 3.306 | 3.218 | 3.271 | 1,394,285 | +0.04(+1.26%) |
May 05, 2016 | 3.267 | 3.291 | 3.226 | 3.230 | 1,033,626 | -0.04(-1.13%) |
May 04, 2016 | 3.230 | 3.283 | 3.218 | 3.267 | 1,052,800 | +0.05(+1.52%) |
May 03, 2016 | 3.308 | 3.359 | 3.206 | 3.218 | 2,586,662 | -0.12(-3.55%) |
May 02, 2016 | 3.434 | 3.434 | 3.287 | 3.336 | 2,388,023 | -0.10(-2.85%) |
Apr 29, 2016 | 3.398 | 3.504 | 3.361 | 3.434 | 1,964,677 | +0.02(+0.60%) |
Apr 28, 2016 | 3.675 | 3.716 | 3.279 | 3.414 | 6,732,177 | -0.47(-12.00%) |
Apr 27, 2016 | 3.884 | 3.900 | 3.871 | 3.879 | 799,139 | -0.02(-0.52%) |
Apr 26, 2016 | 3.912 | 3.918 | 3.892 | 3.900 | 609,048 | -0.00(-0.10%) |
Apr 25, 2016 | 3.896 | 3.912 | 3.879 | 3.904 | 480,630 | +0.02(+0.63%) |
Apr 22, 2016 | 3.879 | 3.912 | 3.859 | 3.879 | 459,698 | -0.02(-0.42%) |
Apr 21, 2016 | 3.867 | 4.051 | 3.867 | 3.896 | 1,364,547 | +0.02(+0.53%) |
Apr 20, 2016 | 3.871 | 3.892 | 3.859 | 3.875 | 389,802 | -0.00(-0.11%) |
Apr 19, 2016 | 3.900 | 3.904 | 3.871 | 3.879 | 552,931 | -0.00(-0.11%) |
Apr 18, 2016 | 3.879 | 3.900 | 3.867 | 3.884 | 374,769 | +0.00(+0.11%) |
Apr 15, 2016 | 3.879 | 3.888 | 3.859 | 3.879 | 372,545 | -0.02(-0.42%) |
Apr 14, 2016 | 3.904 | 3.912 | 3.877 | 3.896 | 485,565 | -0.01(-0.21%) |
Apr 13, 2016 | 3.892 | 3.920 | 3.871 | 3.904 | 964,004 | +0.02(+0.63%) |
Apr 12, 2016 | 3.879 | 3.900 | 3.851 | 3.879 | 631,778 | +0.00(+0.00%) |
Apr 11, 2016 | 3.851 | 3.889 | 3.851 | 3.879 | 615,547 | +0.03(+0.74%) |
Apr 08, 2016 | 3.847 | 3.896 | 3.839 | 3.851 | 506,291 | +0.01(+0.21%) |
Apr 07, 2016 | 3.859 | 3.879 | 3.820 | 3.843 | 687,841 | -0.03(-0.74%) |
Apr 06, 2016 | 3.867 | 3.904 | 3.847 | 3.871 | 490,945 | +0.01(+0.21%) |
Apr 05, 2016 | 3.818 | 3.896 | 3.798 | 3.863 | 853,558 | +0.02(+0.64%) |
Apr 04, 2016 | 3.904 | 3.916 | 3.835 | 3.839 | 887,844 | -0.07(-1.67%) |
Apr 01, 2016 | 3.904 | 3.933 | 3.855 | 3.904 | 1,607,786 | +0.06(+1.59%) |
Mar 31, 2016 | 3.896 | 3.920 | 3.830 | 3.843 | 1,287,922 | -0.05(-1.36%) |
Mar 30, 2016 | 3.904 | 3.924 | 3.839 | 3.896 | 1,135,067 | +0.01(+0.21%) |
Mar 29, 2016 | 3.802 | 3.888 | 3.777 | 3.888 | 772,314 | +0.09(+2.26%) |
Mar 28, 2016 | 3.818 | 3.855 | 3.781 | 3.802 | 773,576 | +0.00(+0.00%) |
Mar 24, 2016 | 3.798 | 3.802 | 3.802 | 3.802 | 380,788 | -0.01(-0.21%) |
Mar 23, 2016 | 3.835 | 3.867 | 3.798 | 3.810 | 508,275 | -0.02(-0.64%) |
Mar 22, 2016 | 3.847 | 3.863 | 3.822 | 3.835 | 835,697 | -0.03(-0.74%) |
Mar 21, 2016 | 3.745 | 3.863 | 3.728 | 3.863 | 1,517,115 | +0.13(+3.61%) |
Mar 18, 2016 | 3.781 | 3.794 | 3.720 | 3.728 | 716,450 | -0.04(-0.98%) |
Mar 17, 2016 | 3.712 | 3.818 | 3.700 | 3.765 | 956,146 | +0.07(+1.77%) |
Mar 16, 2016 | 3.643 | 3.712 | 3.639 | 3.700 | 778,270 | +0.03(+0.78%) |
Mar 15, 2016 | 3.679 | 3.685 | 3.635 | 3.671 | 914,959 | -0.00(-0.11%) |
Mar 14, 2016 | 3.623 | 3.691 | 3.585 | 3.675 | 997,143 | +0.06(+1.66%) |
Mar 11, 2016 | 3.567 | 3.619 | 3.539 | 3.615 | 1,343,182 | +0.08(+2.37%) |
Mar 10, 2016 | 3.480 | 3.567 | 3.428 | 3.532 | 1,236,659 | +0.02(+0.45%) |
Mar 09, 2016 | 3.496 | 3.567 | 3.468 | 3.516 | 1,095,273 | +0.04(+1.26%) |
Mar 08, 2016 | 3.563 | 3.587 | 3.460 | 3.472 | 1,739,391 | -0.12(-3.23%) |
Mar 07, 2016 | 3.555 | 3.627 | 3.496 | 3.587 | 1,179,332 | +0.04(+1.13%) |
Mar 04, 2016 | 3.571 | 3.623 | 3.547 | 3.547 | 842,350 | -0.01(-0.22%) |
Mar 03, 2016 | 3.599 | 3.659 | 3.532 | 3.555 | 1,879,705 | -0.04(-1.22%) |
Mar 02, 2016 | 3.635 | 3.647 | 3.571 | 3.599 | 1,295,352 | -0.05(-1.31%) |