Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.337 | 3.463 | 3.294 | 3.433 | 3,068,850 | +0.07(+2.16%) |
May 27, 2016 | 3.355 | 3.361 | 3.361 | 3.361 | 824,728 | +0.01(+0.18%) |
May 26, 2016 | 3.367 | 3.385 | 3.330 | 3.355 | 1,573,928 | -0.01(-0.36%) |
May 25, 2016 | 3.228 | 3.427 | 3.228 | 3.367 | 1,072,823 | +0.13(+3.92%) |
May 24, 2016 | 3.155 | 3.367 | 3.155 | 3.240 | 1,835,337 | +0.03(+0.94%) |
May 23, 2016 | 3.312 | 3.312 | 3.173 | 3.210 | 915,952 | -0.07(-2.03%) |
May 20, 2016 | 3.258 | 3.346 | 3.240 | 3.276 | 476,778 | -0.02(-0.55%) |
May 19, 2016 | 3.216 | 3.324 | 3.216 | 3.294 | 680,868 | +0.00(+0.00%) |
May 18, 2016 | 3.439 | 3.476 | 3.294 | 3.294 | 755,551 | -0.11(-3.20%) |
May 17, 2016 | 3.252 | 3.421 | 3.222 | 3.403 | 1,086,303 | +0.05(+1.44%) |
May 16, 2016 | 3.355 | 3.494 | 3.222 | 3.355 | 1,729,308 | -0.06(-1.77%) |
May 13, 2016 | 3.463 | 3.560 | 3.385 | 3.415 | 399,292 | -0.07(-2.07%) |
May 12, 2016 | 3.505 | 3.558 | 3.475 | 3.487 | 246,799 | -0.01(-0.17%) |
May 11, 2016 | 3.464 | 3.558 | 3.431 | 3.493 | 738,961 | +0.02(+0.51%) |
May 10, 2016 | 3.475 | 3.523 | 3.461 | 3.475 | 1,373,112 | +0.00(+0.00%) |
May 09, 2016 | 3.446 | 3.546 | 3.422 | 3.475 | 776,748 | -0.04(-1.01%) |
May 06, 2016 | 3.546 | 3.635 | 3.505 | 3.511 | 671,416 | -0.04(-1.00%) |
May 05, 2016 | 3.540 | 3.629 | 3.523 | 3.546 | 2,487,555 | -0.01(-0.33%) |
May 04, 2016 | 3.593 | 3.623 | 3.434 | 3.558 | 5,161,863 | -0.09(-2.58%) |
May 03, 2016 | 3.605 | 3.682 | 3.552 | 3.652 | 749,016 | +0.04(+0.98%) |
May 02, 2016 | 3.699 | 3.705 | 3.558 | 3.617 | 642,163 | -0.14(-3.61%) |
Apr 29, 2016 | 3.534 | 3.811 | 3.493 | 3.752 | 2,215,051 | +0.15(+4.26%) |
Apr 28, 2016 | 3.617 | 3.688 | 3.481 | 3.599 | 407,302 | -0.04(-1.13%) |
Apr 27, 2016 | 3.923 | 3.923 | 3.358 | 3.640 | 769,384 | -0.09(-2.52%) |
Apr 26, 2016 | 3.776 | 3.799 | 3.682 | 3.735 | 35,704 | -0.08(-2.16%) |
Apr 25, 2016 | 3.923 | 3.923 | 3.752 | 3.817 | 60,088 | -0.13(-3.28%) |
Apr 22, 2016 | 3.882 | 4.011 | 3.858 | 3.947 | 60,711 | +0.09(+2.29%) |