Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.268 | 3.283 | 3.222 | 3.245 | 195,805 | -0.02(-0.47%) |
May 27, 2016 | 3.260 | 3.260 | 3.260 | 3.260 | 178,253 | -0.01(-0.23%) |
May 26, 2016 | 3.276 | 3.276 | 3.237 | 3.268 | 996,017 | -0.02(-0.70%) |
May 25, 2016 | 3.321 | 3.321 | 3.276 | 3.291 | 2,871,342 | -0.02(-0.69%) |
May 24, 2016 | 3.253 | 3.314 | 3.253 | 3.314 | 934,435 | +0.08(+2.36%) |
May 23, 2016 | 3.230 | 3.253 | 3.222 | 3.237 | 374,594 | +0.06(+1.92%) |
May 20, 2016 | 3.169 | 3.207 | 3.161 | 3.176 | 257,168 | +0.01(+0.24%) |
May 19, 2016 | 3.176 | 3.192 | 3.146 | 3.169 | 475,689 | -0.03(-0.95%) |
May 18, 2016 | 3.192 | 3.222 | 3.176 | 3.199 | 497,736 | +0.00(+0.00%) |
May 17, 2016 | 3.214 | 3.237 | 3.192 | 3.199 | 1,617,252 | +0.06(+1.95%) |
May 16, 2016 | 3.153 | 3.161 | 3.130 | 3.138 | 490,211 | +0.08(+2.75%) |
May 13, 2016 | 3.108 | 3.115 | 3.046 | 3.054 | 709,766 | -0.12(-3.85%) |
May 12, 2016 | 3.199 | 3.199 | 3.153 | 3.176 | 395,962 | +0.03(+0.97%) |
May 11, 2016 | 3.169 | 3.169 | 3.130 | 3.146 | 650,748 | -0.08(-2.37%) |
May 10, 2016 | 3.214 | 3.237 | 3.207 | 3.222 | 1,293,755 | +0.11(+3.43%) |
May 09, 2016 | 3.146 | 3.153 | 3.100 | 3.115 | 413,706 | -0.02(-0.49%) |
May 06, 2016 | 3.138 | 3.138 | 3.100 | 3.130 | 257,539 | -0.05(-1.44%) |
May 05, 2016 | 3.161 | 3.184 | 3.146 | 3.176 | 418,243 | +0.03(+0.97%) |
May 04, 2016 | 3.169 | 3.184 | 3.138 | 3.146 | 334,696 | -0.02(-0.72%) |
May 03, 2016 | 3.214 | 3.214 | 3.153 | 3.169 | 528,884 | -0.05(-1.66%) |
May 02, 2016 | 3.253 | 3.268 | 3.214 | 3.222 | 530,733 | +0.01(+0.24%) |
Apr 29, 2016 | 3.230 | 3.253 | 3.172 | 3.214 | 579,702 | -0.03(-0.94%) |
Apr 28, 2016 | 3.367 | 3.390 | 3.230 | 3.245 | 1,003,625 | -0.42(-11.46%) |
Apr 27, 2016 | 3.673 | 3.680 | 3.642 | 3.665 | 319,514 | +0.02(+0.42%) |
Apr 26, 2016 | 3.695 | 3.695 | 3.642 | 3.650 | 508,686 | -0.06(-1.65%) |
Apr 25, 2016 | 3.772 | 3.772 | 3.707 | 3.711 | 479,386 | -0.08(-2.21%) |
Apr 22, 2016 | 3.757 | 3.818 | 3.757 | 3.795 | 432,019 | +0.15(+4.19%) |
Apr 21, 2016 | 3.619 | 3.673 | 3.619 | 3.642 | 664,388 | +0.04(+1.06%) |
Apr 20, 2016 | 3.573 | 3.634 | 3.566 | 3.604 | 297,619 | +0.04(+1.07%) |
Apr 19, 2016 | 3.573 | 3.611 | 3.550 | 3.566 | 399,425 | +0.06(+1.74%) |
Apr 18, 2016 | 3.474 | 3.543 | 3.466 | 3.505 | 395,258 | +0.01(+0.22%) |
Apr 15, 2016 | 3.527 | 3.527 | 3.489 | 3.497 | 196,891 | -0.05(-1.29%) |
Apr 14, 2016 | 3.512 | 3.577 | 3.505 | 3.543 | 722,470 | +0.05(+1.31%) |
Apr 13, 2016 | 3.443 | 3.505 | 3.436 | 3.497 | 428,387 | +0.08(+2.46%) |
Apr 12, 2016 | 3.375 | 3.436 | 3.367 | 3.413 | 1,176,087 | +0.27(+8.76%) |
Apr 11, 2016 | 3.184 | 3.184 | 3.138 | 3.138 | 368,513 | -0.02(-0.72%) |
Apr 08, 2016 | 3.169 | 3.199 | 3.161 | 3.161 | 306,118 | +0.11(+3.50%) |
Apr 07, 2016 | 3.077 | 3.092 | 3.026 | 3.054 | 377,115 | -0.07(-2.20%) |
Apr 06, 2016 | 3.085 | 3.123 | 3.077 | 3.123 | 232,021 | +0.06(+1.99%) |
Apr 05, 2016 | 3.077 | 3.085 | 3.024 | 3.062 | 1,379,439 | -0.08(-2.43%) |
Apr 04, 2016 | 3.192 | 3.199 | 3.092 | 3.138 | 2,552,412 | -0.12(-3.75%) |
Apr 01, 2016 | 3.260 | 3.268 | 3.222 | 3.260 | 580,369 | -0.13(-3.83%) |
Mar 31, 2016 | 3.390 | 3.413 | 3.382 | 3.390 | 204,347 | -0.01(-0.22%) |
Mar 30, 2016 | 3.428 | 3.436 | 3.390 | 3.398 | 385,784 | -0.04(-1.11%) |
Mar 29, 2016 | 3.405 | 3.459 | 3.382 | 3.436 | 2,111,573 | +0.02(+0.61%) |
Mar 28, 2016 | 3.415 | 3.423 | 3.385 | 3.415 | 340,230 | +0.06(+1.81%) |
Mar 24, 2016 | 3.377 | 3.354 | 3.354 | 3.354 | 425,500 | -0.10(-2.86%) |
Mar 23, 2016 | 3.468 | 3.468 | 3.438 | 3.453 | 855,271 | -0.06(-1.73%) |
Mar 22, 2016 | 3.483 | 3.521 | 3.460 | 3.514 | 413,938 | +0.05(+1.54%) |
Mar 21, 2016 | 3.460 | 3.498 | 3.434 | 3.460 | 596,247 | +0.01(+0.22%) |
Mar 18, 2016 | 3.438 | 3.453 | 3.415 | 3.453 | 352,402 | -0.03(-0.87%) |
Mar 17, 2016 | 3.400 | 3.491 | 3.400 | 3.483 | 731,051 | +0.05(+1.55%) |
Mar 16, 2016 | 3.430 | 3.453 | 3.400 | 3.430 | 638,315 | -0.08(-2.38%) |
Mar 15, 2016 | 3.529 | 3.529 | 3.483 | 3.514 | 566,875 | -0.06(-1.70%) |
Mar 14, 2016 | 3.559 | 3.589 | 3.544 | 3.574 | 302,842 | +0.01(+0.21%) |
Mar 11, 2016 | 3.506 | 3.582 | 3.506 | 3.567 | 677,575 | +0.17(+5.15%) |
Mar 10, 2016 | 3.483 | 3.491 | 3.362 | 3.392 | 490,423 | +0.01(+0.22%) |
Mar 09, 2016 | 3.392 | 3.400 | 3.339 | 3.385 | 939,914 | -0.05(-1.55%) |
Mar 08, 2016 | 3.483 | 3.483 | 3.423 | 3.438 | 989,024 | -0.08(-2.37%) |
Mar 07, 2016 | 3.536 | 3.559 | 3.498 | 3.521 | 720,815 | -0.01(-0.22%) |
Mar 04, 2016 | 3.567 | 3.574 | 3.521 | 3.529 | 477,952 | +0.08(+2.20%) |
Mar 03, 2016 | 3.445 | 3.476 | 3.438 | 3.453 | 361,946 | +0.10(+2.94%) |
Mar 02, 2016 | 3.316 | 3.354 | 3.316 | 3.354 | 375,464 | +0.05(+1.38%) |