Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.263 | 3.277 | 3.235 | 3.244 | 803,698 | -0.01(-0.43%) |
May 27, 2016 | 3.249 | 3.258 | 3.258 | 3.258 | 481,435 | +0.02(+0.71%) |
May 26, 2016 | 3.221 | 3.244 | 3.207 | 3.235 | 463,030 | +0.01(+0.29%) |
May 25, 2016 | 3.221 | 3.244 | 3.203 | 3.226 | 519,078 | +0.03(+0.87%) |
May 24, 2016 | 3.212 | 3.235 | 3.157 | 3.198 | 858,317 | -0.00(-0.14%) |
May 23, 2016 | 3.138 | 3.281 | 3.138 | 3.203 | 1,438,965 | +0.08(+2.67%) |
May 20, 2016 | 3.152 | 3.166 | 3.115 | 3.120 | 377,709 | -0.02(-0.59%) |
May 19, 2016 | 3.157 | 3.157 | 3.096 | 3.138 | 426,512 | -0.02(-0.59%) |
May 18, 2016 | 3.147 | 3.180 | 3.143 | 3.157 | 662,474 | +0.02(+0.74%) |
May 17, 2016 | 3.101 | 3.157 | 3.101 | 3.133 | 346,765 | +0.03(+1.08%) |
May 16, 2016 | 3.109 | 3.159 | 3.091 | 3.100 | 389,516 | +0.00(+0.00%) |
May 13, 2016 | 3.091 | 3.109 | 3.077 | 3.100 | 290,515 | +0.01(+0.30%) |
May 12, 2016 | 3.091 | 3.105 | 3.072 | 3.091 | 370,204 | +0.00(+0.15%) |
May 11, 2016 | 3.086 | 3.109 | 3.068 | 3.086 | 190,166 | -0.00(-0.15%) |
May 10, 2016 | 3.114 | 3.114 | 3.082 | 3.091 | 354,460 | +0.00(+0.00%) |
May 09, 2016 | 3.091 | 3.125 | 3.068 | 3.091 | 218,245 | +0.00(+0.15%) |
May 06, 2016 | 3.100 | 3.127 | 3.068 | 3.086 | 188,865 | -0.02(-0.74%) |
May 05, 2016 | 3.068 | 3.109 | 3.045 | 3.109 | 336,753 | +0.04(+1.34%) |
May 04, 2016 | 3.095 | 3.127 | 3.068 | 3.068 | 284,935 | -0.05(-1.47%) |
May 03, 2016 | 3.137 | 3.137 | 3.077 | 3.114 | 379,335 | -0.02(-0.58%) |
May 02, 2016 | 3.182 | 3.192 | 3.118 | 3.132 | 356,008 | -0.05(-1.58%) |
Apr 29, 2016 | 3.201 | 3.201 | 3.141 | 3.182 | 393,043 | -0.02(-0.57%) |
Apr 28, 2016 | 3.196 | 3.205 | 3.182 | 3.201 | 233,720 | -0.00(-0.14%) |
Apr 27, 2016 | 3.205 | 3.205 | 3.187 | 3.205 | 380,416 | +0.00(+0.00%) |
Apr 26, 2016 | 3.205 | 3.214 | 3.201 | 3.205 | 393,135 | +0.00(+0.00%) |
Apr 25, 2016 | 3.205 | 3.205 | 3.201 | 3.205 | 172,514 | +0.00(+0.14%) |
Apr 22, 2016 | 3.201 | 3.205 | 3.201 | 3.201 | 99,440 | +0.00(+0.00%) |
Apr 21, 2016 | 3.205 | 3.210 | 3.201 | 3.201 | 155,855 | +0.00(+0.00%) |
Apr 20, 2016 | 3.205 | 3.214 | 3.192 | 3.201 | 253,633 | +0.01(+0.32%) |
Apr 19, 2016 | 3.195 | 3.199 | 3.172 | 3.190 | 384,698 | +0.00(+0.14%) |
Apr 18, 2016 | 3.190 | 3.190 | 3.181 | 3.186 | 253,378 | +0.01(+0.29%) |
Apr 15, 2016 | 3.186 | 3.186 | 3.168 | 3.177 | 132,758 | +0.00(+0.00%) |
Apr 14, 2016 | 3.168 | 3.190 | 3.168 | 3.177 | 361,388 | +0.00(+0.00%) |
Apr 13, 2016 | 3.177 | 3.181 | 3.163 | 3.177 | 335,677 | +0.01(+0.29%) |
Apr 12, 2016 | 3.154 | 3.168 | 3.154 | 3.168 | 231,257 | +0.01(+0.29%) |
Apr 11, 2016 | 3.150 | 3.177 | 3.150 | 3.159 | 174,308 | -0.00(-0.14%) |
Apr 08, 2016 | 3.177 | 3.190 | 3.159 | 3.163 | 131,146 | -0.01(-0.29%) |
Apr 07, 2016 | 3.177 | 3.190 | 3.168 | 3.172 | 148,551 | -0.00(-0.14%) |
Apr 06, 2016 | 3.168 | 3.181 | 3.145 | 3.177 | 254,764 | +0.01(+0.43%) |
Apr 05, 2016 | 3.181 | 3.190 | 3.159 | 3.163 | 215,211 | -0.02(-0.57%) |
Apr 04, 2016 | 3.190 | 3.199 | 3.172 | 3.181 | 245,787 | +0.01(+0.29%) |
Apr 01, 2016 | 3.181 | 3.186 | 3.163 | 3.172 | 175,696 | -0.01(-0.43%) |
Mar 31, 2016 | 3.181 | 3.190 | 3.168 | 3.186 | 377,874 | +0.02(+0.57%) |
Mar 30, 2016 | 3.181 | 3.181 | 3.163 | 3.168 | 214,740 | -0.00(-0.14%) |
Mar 29, 2016 | 3.154 | 3.186 | 3.153 | 3.172 | 242,482 | +0.00(+0.00%) |
Mar 28, 2016 | 3.186 | 3.190 | 3.145 | 3.172 | 307,492 | +0.00(+0.00%) |
Mar 24, 2016 | 3.172 | 3.172 | 3.172 | 3.172 | 203,824 | -0.00(-0.14%) |
Mar 23, 2016 | 3.186 | 3.195 | 3.168 | 3.177 | 238,937 | -0.01(-0.28%) |
Mar 22, 2016 | 3.195 | 3.213 | 3.177 | 3.186 | 309,504 | -0.03(-0.85%) |
Mar 21, 2016 | 3.204 | 3.218 | 3.199 | 3.213 | 194,904 | +0.02(+0.57%) |
Mar 18, 2016 | 3.213 | 3.226 | 3.181 | 3.195 | 241,109 | -0.00(-0.14%) |
Mar 17, 2016 | 3.181 | 3.227 | 3.168 | 3.199 | 440,980 | +0.02(+0.75%) |
Mar 16, 2016 | 3.198 | 3.203 | 3.158 | 3.176 | 334,560 | -0.02(-0.70%) |
Mar 15, 2016 | 3.194 | 3.212 | 3.162 | 3.198 | 257,407 | +0.00(+0.14%) |
Mar 14, 2016 | 3.167 | 3.221 | 3.158 | 3.194 | 236,833 | +0.00(+0.14%) |
Mar 11, 2016 | 3.171 | 3.198 | 3.153 | 3.189 | 398,452 | +0.02(+0.57%) |
Mar 10, 2016 | 3.167 | 3.207 | 3.153 | 3.171 | 252,700 | -0.00(-0.14%) |
Mar 09, 2016 | 3.158 | 3.198 | 3.144 | 3.176 | 241,858 | +0.02(+0.57%) |
Mar 08, 2016 | 3.189 | 3.205 | 3.135 | 3.158 | 291,586 | -0.04(-1.27%) |
Mar 07, 2016 | 3.126 | 3.239 | 3.126 | 3.198 | 341,919 | +0.06(+2.01%) |
Mar 04, 2016 | 3.144 | 3.176 | 3.135 | 3.135 | 241,484 | -0.01(-0.29%) |
Mar 03, 2016 | 3.162 | 3.179 | 3.138 | 3.144 | 225,488 | -0.01(-0.29%) |
Mar 02, 2016 | 3.144 | 3.167 | 3.135 | 3.153 | 211,502 | -0.00(-0.14%) |