Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.052 | 3.159 | 3.041 | 3.069 | 5,666,022 | +0.03(+1.11%) |
May 27, 2016 | 2.951 | 3.035 | 3.035 | 3.035 | 4,019,941 | +0.09(+3.05%) |
May 26, 2016 | 3.024 | 3.058 | 2.940 | 2.945 | 3,256,348 | -0.05(-1.69%) |
May 25, 2016 | 2.945 | 3.069 | 2.945 | 2.996 | 4,104,183 | +0.04(+1.52%) |
May 24, 2016 | 2.951 | 2.956 | 2.878 | 2.951 | 3,001,430 | +0.01(+0.38%) |
May 23, 2016 | 2.990 | 3.013 | 2.934 | 2.940 | 2,445,939 | -0.07(-2.24%) |
May 20, 2016 | 3.001 | 3.018 | 2.973 | 3.007 | 1,740,024 | +0.01(+0.38%) |
May 19, 2016 | 3.029 | 3.041 | 2.934 | 2.996 | 3,402,706 | -0.04(-1.48%) |
May 18, 2016 | 3.114 | 3.131 | 3.018 | 3.041 | 4,357,066 | -0.07(-2.35%) |
May 17, 2016 | 3.147 | 3.192 | 3.114 | 3.114 | 2,976,601 | -0.04(-1.25%) |
May 16, 2016 | 3.176 | 3.192 | 3.108 | 3.153 | 2,731,573 | +0.02(+0.54%) |
May 13, 2016 | 3.159 | 3.204 | 3.103 | 3.136 | 2,511,814 | -0.02(-0.53%) |
May 12, 2016 | 3.221 | 3.265 | 3.136 | 3.153 | 3,957,374 | -0.02(-0.71%) |
May 11, 2016 | 3.176 | 3.197 | 3.100 | 3.176 | 7,864,027 | +0.04(+1.20%) |
May 10, 2016 | 3.219 | 3.219 | 3.133 | 3.138 | 4,713,434 | -0.06(-2.02%) |
May 09, 2016 | 3.116 | 3.229 | 3.095 | 3.202 | 5,605,775 | +0.13(+4.20%) |
May 06, 2016 | 3.063 | 3.149 | 3.041 | 3.073 | 3,709,237 | +0.03(+0.88%) |
May 05, 2016 | 3.014 | 3.116 | 3.009 | 3.046 | 4,908,000 | +0.08(+2.54%) |
May 04, 2016 | 3.063 | 3.073 | 2.960 | 2.971 | 9,469,324 | -0.05(-1.60%) |
May 03, 2016 | 3.186 | 3.202 | 3.014 | 3.019 | 6,810,400 | -0.10(-3.11%) |
May 02, 2016 | 3.095 | 3.122 | 2.993 | 3.116 | 4,398,029 | +0.03(+0.87%) |
Apr 29, 2016 | 3.192 | 3.213 | 3.030 | 3.089 | 6,301,185 | -0.08(-2.55%) |
Apr 28, 2016 | 3.197 | 3.211 | 3.133 | 3.170 | 4,372,471 | -0.03(-1.01%) |
Apr 27, 2016 | 3.213 | 3.240 | 3.186 | 3.202 | 3,881,375 | +0.02(+0.68%) |
Apr 26, 2016 | 3.181 | 3.197 | 3.116 | 3.181 | 3,127,066 | +0.04(+1.20%) |
Apr 25, 2016 | 3.219 | 3.272 | 3.079 | 3.143 | 4,698,017 | -0.05(-1.68%) |
Apr 22, 2016 | 3.192 | 3.229 | 3.170 | 3.197 | 1,871,021 | +0.02(+0.51%) |
Apr 21, 2016 | 3.202 | 3.208 | 3.095 | 3.181 | 2,027,660 | -0.02(-0.67%) |
Apr 20, 2016 | 3.197 | 3.235 | 3.165 | 3.202 | 2,655,274 | +0.02(+0.51%) |
Apr 19, 2016 | 3.229 | 3.283 | 3.153 | 3.186 | 4,555,521 | -0.04(-1.17%) |
Apr 18, 2016 | 3.057 | 3.240 | 3.052 | 3.224 | 3,149,633 | +0.16(+5.09%) |
Apr 15, 2016 | 3.165 | 3.182 | 3.057 | 3.068 | 5,882,450 | -0.10(-3.23%) |
Apr 14, 2016 | 3.186 | 3.229 | 3.127 | 3.170 | 3,062,483 | -0.01(-0.34%) |
Apr 13, 2016 | 3.143 | 3.219 | 3.116 | 3.181 | 3,395,960 | +0.05(+1.55%) |
Apr 12, 2016 | 3.089 | 3.192 | 3.084 | 3.133 | 2,767,714 | +0.06(+1.93%) |
Apr 11, 2016 | 2.993 | 3.114 | 2.987 | 3.073 | 3,055,868 | +0.10(+3.26%) |
Apr 08, 2016 | 3.003 | 3.009 | 2.933 | 2.976 | 3,190,344 | +0.00(+0.00%) |
Apr 07, 2016 | 2.982 | 3.003 | 2.955 | 2.976 | 2,700,825 | -0.05(-1.60%) |
Apr 06, 2016 | 3.030 | 3.041 | 2.952 | 3.025 | 2,845,058 | +0.01(+0.36%) |
Apr 05, 2016 | 2.971 | 3.030 | 2.955 | 3.014 | 3,110,744 | +0.03(+0.90%) |
Apr 04, 2016 | 3.068 | 3.089 | 2.987 | 2.987 | 2,550,458 | -0.07(-2.29%) |
Apr 01, 2016 | 3.079 | 3.106 | 3.019 | 3.057 | 2,249,064 | -0.04(-1.39%) |
Mar 31, 2016 | 3.143 | 3.213 | 3.073 | 3.100 | 4,821,458 | -0.04(-1.20%) |
Mar 30, 2016 | 3.046 | 3.192 | 3.019 | 3.138 | 4,588,856 | +0.12(+4.11%) |
Mar 29, 2016 | 2.971 | 3.052 | 2.917 | 3.014 | 3,464,859 | +0.01(+0.18%) |
Mar 28, 2016 | 3.084 | 3.095 | 2.960 | 3.009 | 3,199,736 | -0.08(-2.44%) |
Mar 24, 2016 | 2.955 | 3.084 | 3.084 | 3.084 | 3,183,570 | +0.12(+3.99%) |
Mar 23, 2016 | 3.084 | 3.106 | 2.901 | 2.966 | 4,767,957 | -0.11(-3.50%) |
Mar 22, 2016 | 3.100 | 3.116 | 3.046 | 3.073 | 3,419,867 | -0.05(-1.55%) |
Mar 21, 2016 | 3.272 | 3.316 | 3.073 | 3.122 | 4,158,863 | -0.17(-5.23%) |
Mar 18, 2016 | 3.412 | 3.412 | 3.208 | 3.294 | 4,787,911 | -0.10(-2.86%) |
Mar 17, 2016 | 3.412 | 3.466 | 3.364 | 3.391 | 3,183,750 | -0.01(-0.32%) |
Mar 16, 2016 | 3.348 | 3.488 | 3.342 | 3.402 | 3,963,066 | +0.04(+1.28%) |
Mar 15, 2016 | 3.402 | 3.412 | 3.305 | 3.359 | 3,011,200 | -0.07(-2.04%) |
Mar 14, 2016 | 3.461 | 3.472 | 3.396 | 3.429 | 2,204,678 | -0.03(-0.93%) |
Mar 11, 2016 | 3.316 | 3.461 | 3.316 | 3.461 | 2,815,723 | +0.16(+4.89%) |
Mar 10, 2016 | 3.289 | 3.316 | 3.213 | 3.299 | 2,950,908 | +0.02(+0.66%) |
Mar 09, 2016 | 3.251 | 3.316 | 3.205 | 3.278 | 2,119,442 | +0.04(+1.33%) |
Mar 08, 2016 | 3.364 | 3.407 | 3.202 | 3.235 | 3,332,922 | -0.16(-4.75%) |
Mar 07, 2016 | 3.256 | 3.461 | 3.246 | 3.396 | 4,550,040 | +0.20(+6.23%) |
Mar 04, 2016 | 3.202 | 3.289 | 3.154 | 3.197 | 4,734,872 | +0.06(+2.06%) |
Mar 03, 2016 | 3.057 | 3.138 | 3.021 | 3.133 | 2,827,183 | +0.08(+2.46%) |
Mar 02, 2016 | 3.143 | 3.143 | 2.987 | 3.057 | 4,277,722 | -0.11(-3.40%) |