Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.270 | 3.320 | 3.270 | 3.320 | 16,359 | -0.05(-1.48%) |
May 27, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.01(+0.30%) | |
May 26, 2016 | 3.330 | 3.360 | 3.273 | 3.360 | 4,959 | +0.11(+3.41%) |
May 25, 2016 | 3.181 | 3.249 | 3.172 | 3.249 | 50,092 | +0.14(+4.61%) |
May 24, 2016 | 3.183 | 3.183 | 3.106 | 3.106 | 7,920 | -0.11(-3.36%) |
May 23, 2016 | 3.250 | 3.250 | 3.020 | 3.214 | 2,925 | +0.06(+1.93%) |
May 20, 2016 | 3.131 | 3.163 | 3.120 | 3.153 | 16,527 | +0.09(+3.04%) |
May 19, 2016 | 3.041 | 3.060 | 3.030 | 3.060 | 7,661 | -0.04(-1.15%) |
May 18, 2016 | 3.200 | 3.210 | 3.077 | 3.095 | 37,250 | -0.18(-5.60%) |
May 17, 2016 | 3.210 | 3.330 | 3.210 | 3.279 | 21,836 | +0.01(+0.20%) |
May 16, 2016 | 3.150 | 3.340 | 3.150 | 3.273 | 69,702 | +0.16(+5.23%) |
May 13, 2016 | 3.120 | 3.129 | 3.066 | 3.110 | 8,455 | -0.01(-0.32%) |
May 12, 2016 | 3.135 | 3.135 | 3.120 | 3.120 | 6,527 | -0.09(-2.80%) |
May 11, 2016 | 3.190 | 3.240 | 3.180 | 3.210 | 136,086 | +0.14(+4.48%) |
May 10, 2016 | 3.085 | 3.085 | 2.989 | 3.072 | 38,919 | +0.05(+1.73%) |
May 09, 2016 | 3.256 | 3.256 | 3.020 | 3.020 | 46,916 | -0.28(-8.48%) |
May 06, 2016 | 3.170 | 3.310 | 3.170 | 3.300 | 22,036 | +0.14(+4.43%) |
May 05, 2016 | 3.330 | 3.330 | 3.160 | 3.160 | 19,469 | -0.12(-3.63%) |
May 04, 2016 | 3.369 | 3.369 | 3.200 | 3.279 | 5,759 | -0.11(-3.27%) |
May 03, 2016 | 3.620 | 3.620 | 3.390 | 3.390 | 32,625 | -0.33(-8.87%) |
May 02, 2016 | 3.871 | 3.930 | 3.720 | 3.720 | 36,162 | -0.23(-5.82%) |
Apr 29, 2016 | 3.744 | 3.950 | 3.720 | 3.950 | 35,127 | +0.17(+4.50%) |
Apr 28, 2016 | 3.570 | 3.888 | 3.570 | 3.780 | 25,528 | +0.29(+8.34%) |
Apr 27, 2016 | 3.400 | 3.489 | 3.400 | 3.489 | 6,378 | +0.03(+0.81%) |
Apr 26, 2016 | 3.393 | 3.480 | 3.393 | 3.461 | 3,340 | +0.03(+0.90%) |
Apr 25, 2016 | 3.349 | 3.430 | 3.335 | 3.430 | 48,928 | -0.05(-1.52%) |
Apr 22, 2016 | 3.400 | 3.537 | 3.400 | 3.483 | 16,441 | +0.06(+1.63%) |
Apr 21, 2016 | 3.490 | 3.490 | 3.427 | 3.427 | 70,835 | -0.05(-1.52%) |
Apr 20, 2016 | 3.520 | 3.550 | 3.480 | 3.480 | 5,806 | -0.06(-1.69%) |
Apr 19, 2016 | 3.470 | 3.570 | 3.470 | 3.540 | 29,983 | +0.12(+3.51%) |
Apr 18, 2016 | 3.240 | 3.420 | 3.240 | 3.420 | 18,756 | +0.11(+3.39%) |
Apr 15, 2016 | 3.190 | 3.308 | 3.190 | 3.308 | 15,644 | +0.10(+3.05%) |
Apr 14, 2016 | 3.300 | 3.300 | 3.190 | 3.210 | 24,928 | -0.11(-3.31%) |
Apr 13, 2016 | 3.367 | 3.367 | 3.320 | 3.320 | 3,814 | -0.03(-0.94%) |
Apr 12, 2016 | 3.190 | 3.360 | 3.190 | 3.351 | 39,122 | +0.20(+6.39%) |
Apr 11, 2016 | 3.132 | 3.160 | 3.120 | 3.150 | 12,943 | +0.07(+2.27%) |
Apr 08, 2016 | 2.936 | 3.080 | 2.936 | 3.080 | 25,751 | +0.24(+8.45%) |
Apr 07, 2016 | 2.990 | 2.990 | 2.840 | 2.840 | 37,508 | -0.20(-6.49%) |
Apr 06, 2016 | 3.033 | 3.037 | 3.033 | 3.037 | 3,000 | +0.02(+0.79%) |
Apr 05, 2016 | 2.985 | 3.013 | 2.985 | 3.013 | 350 | +0.00(+0.11%) |
Apr 04, 2016 | 3.124 | 3.124 | 3.000 | 3.010 | 3,835 | -0.12(-3.70%) |
Apr 01, 2016 | 3.157 | 3.160 | 3.126 | 3.126 | 3,791 | -0.00(-0.14%) |
Mar 31, 2016 | 3.230 | 3.270 | 3.120 | 3.130 | 1,634 | -0.10(-3.24%) |
Mar 30, 2016 | 3.180 | 3.260 | 3.180 | 3.235 | 1,900 | +0.12(+4.02%) |
Mar 29, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 330 | +0.04(+1.30%) |
Mar 28, 2016 | 3.050 | 3.070 | 3.020 | 3.070 | 62,819 | +0.08(+2.78%) |
Mar 24, 2016 | 2.987 | 2.987 | 2.987 | 0 | -0.14(-4.57%) | |
Mar 23, 2016 | 3.250 | 3.250 | 3.120 | 3.130 | 18,920 | -0.15(-4.67%) |
Mar 22, 2016 | 3.271 | 3.283 | 3.271 | 3.283 | 1,900 | -0.03(-0.84%) |
Mar 21, 2016 | 3.344 | 3.400 | 3.311 | 3.311 | 6,547 | -0.09(-2.62%) |
Mar 18, 2016 | 3.480 | 3.480 | 3.365 | 3.400 | 14,147 | -0.01(-0.33%) |
Mar 17, 2016 | 3.375 | 3.411 | 3.371 | 3.411 | 7,592 | +0.19(+5.94%) |
Mar 16, 2016 | 3.010 | 3.220 | 3.010 | 3.220 | 2,176 | +0.20(+6.75%) |
Mar 15, 2016 | 3.055 | 3.055 | 2.950 | 3.017 | 12,415 | -0.13(-4.24%) |
Mar 14, 2016 | 3.188 | 3.198 | 3.100 | 3.150 | 11,828 | -0.02(-0.77%) |
Mar 11, 2016 | 3.297 | 3.297 | 3.140 | 3.175 | 5,725 | -0.10(-2.92%) |
Mar 10, 2016 | 3.330 | 3.330 | 3.250 | 3.270 | 2,464 | -0.05(-1.61%) |
Mar 09, 2016 | 3.260 | 3.360 | 3.260 | 3.324 | 17,019 | +0.11(+3.42%) |
Mar 08, 2016 | 3.197 | 3.247 | 3.140 | 3.214 | 93,577 | -0.12(-3.50%) |
Mar 07, 2016 | 3.288 | 3.330 | 3.288 | 3.330 | 12,929 | +0.12(+3.74%) |
Mar 04, 2016 | 3.060 | 3.390 | 3.060 | 3.210 | 33,230 | +0.24(+8.08%) |
Mar 03, 2016 | 2.884 | 2.970 | 2.884 | 2.970 | 15,350 | +0.05(+1.71%) |
Mar 02, 2016 | 2.831 | 2.920 | 2.831 | 2.920 | 4,127 | +0.17(+6.37%) |