Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.356 | 3.418 | 3.335 | 3.335 | 92,343 | -0.08(-2.24%) |
May 27, 2016 | 3.390 | 3.411 | 3.411 | 3.411 | 52,105 | +0.01(+0.42%) |
May 26, 2016 | 3.397 | 3.459 | 3.370 | 3.397 | 105,715 | +0.01(+0.20%) |
May 25, 2016 | 3.383 | 3.438 | 3.363 | 3.390 | 94,072 | +0.01(+0.41%) |
May 24, 2016 | 3.465 | 3.493 | 3.356 | 3.376 | 181,167 | -0.09(-2.57%) |
May 23, 2016 | 3.452 | 3.493 | 3.438 | 3.465 | 26,970 | +0.00(+0.00%) |
May 20, 2016 | 3.390 | 3.479 | 3.390 | 3.465 | 130,978 | +0.08(+2.22%) |
May 19, 2016 | 3.390 | 3.431 | 3.308 | 3.390 | 175,768 | -0.03(-1.00%) |
May 18, 2016 | 3.370 | 3.513 | 3.335 | 3.424 | 178,546 | +0.03(+1.01%) |
May 17, 2016 | 3.472 | 3.554 | 3.342 | 3.390 | 472,263 | -0.13(-3.70%) |
May 16, 2016 | 3.643 | 3.657 | 3.411 | 3.520 | 257,560 | -0.11(-3.02%) |
May 13, 2016 | 3.643 | 3.698 | 3.609 | 3.630 | 193,291 | -0.08(-2.03%) |
May 12, 2016 | 3.760 | 3.849 | 3.650 | 3.705 | 303,385 | -0.01(-0.37%) |
May 11, 2016 | 3.733 | 3.832 | 3.705 | 3.719 | 423,032 | +0.01(+0.37%) |
May 10, 2016 | 3.568 | 3.712 | 3.568 | 3.705 | 247,928 | +0.12(+3.24%) |
May 09, 2016 | 3.602 | 3.637 | 3.548 | 3.589 | 212,617 | -0.05(-1.50%) |
May 06, 2016 | 3.513 | 3.664 | 3.513 | 3.643 | 297,556 | +0.08(+2.31%) |
May 05, 2016 | 3.411 | 3.616 | 3.411 | 3.561 | 416,572 | +0.18(+5.26%) |
May 04, 2016 | 3.342 | 3.438 | 3.308 | 3.383 | 264,319 | -0.12(-3.52%) |
May 03, 2016 | 3.561 | 3.561 | 3.390 | 3.507 | 203,696 | -0.11(-3.03%) |
May 02, 2016 | 3.561 | 3.626 | 3.500 | 3.616 | 184,241 | +0.04(+1.15%) |
Apr 29, 2016 | 3.705 | 3.705 | 3.554 | 3.575 | 98,366 | -0.09(-2.43%) |
Apr 28, 2016 | 3.698 | 3.746 | 3.637 | 3.664 | 193,651 | +0.00(+0.00%) |
Apr 27, 2016 | 3.534 | 3.671 | 3.507 | 3.664 | 209,254 | +0.15(+4.29%) |
Apr 26, 2016 | 3.356 | 3.623 | 3.356 | 3.513 | 336,207 | +0.15(+4.48%) |
Apr 25, 2016 | 3.417 | 3.431 | 3.301 | 3.363 | 173,833 | -0.04(-1.21%) |
Apr 22, 2016 | 3.534 | 3.671 | 3.363 | 3.404 | 403,250 | -0.15(-4.24%) |
Apr 21, 2016 | 3.445 | 3.678 | 3.445 | 3.554 | 371,965 | +0.11(+3.18%) |
Apr 20, 2016 | 3.370 | 3.445 | 3.356 | 3.445 | 107,728 | +0.02(+0.60%) |
Apr 19, 2016 | 3.342 | 3.431 | 3.335 | 3.424 | 102,879 | +0.12(+3.52%) |
Apr 18, 2016 | 3.198 | 3.349 | 3.198 | 3.308 | 96,606 | +0.08(+2.55%) |
Apr 15, 2016 | 3.205 | 3.253 | 3.171 | 3.226 | 89,386 | -0.01(-0.21%) |
Apr 14, 2016 | 3.287 | 3.322 | 3.226 | 3.233 | 59,007 | -0.07(-2.07%) |
Apr 13, 2016 | 3.349 | 3.363 | 3.297 | 3.301 | 68,638 | -0.04(-1.23%) |
Apr 12, 2016 | 3.246 | 3.356 | 3.246 | 3.342 | 198,266 | +0.09(+2.74%) |
Apr 11, 2016 | 3.137 | 3.253 | 3.137 | 3.253 | 109,183 | +0.15(+4.86%) |
Apr 08, 2016 | 3.123 | 3.171 | 3.096 | 3.102 | 101,562 | +0.03(+0.89%) |
Apr 07, 2016 | 3.027 | 3.082 | 3.027 | 3.075 | 76,353 | +0.03(+0.90%) |
Apr 06, 2016 | 3.102 | 3.116 | 3.034 | 3.048 | 109,086 | -0.06(-1.98%) |
Apr 05, 2016 | 3.075 | 3.137 | 3.048 | 3.109 | 85,331 | +0.01(+0.44%) |
Apr 04, 2016 | 3.116 | 3.157 | 3.096 | 3.096 | 92,038 | -0.05(-1.74%) |
Apr 01, 2016 | 3.137 | 3.150 | 3.089 | 3.150 | 61,712 | -0.03(-1.08%) |
Mar 31, 2016 | 3.137 | 3.229 | 3.137 | 3.185 | 115,231 | +0.03(+0.87%) |
Mar 30, 2016 | 3.096 | 3.198 | 3.096 | 3.157 | 143,135 | +0.08(+2.44%) |
Mar 29, 2016 | 2.938 | 3.109 | 2.938 | 3.082 | 100,968 | +0.12(+4.17%) |
Mar 28, 2016 | 2.952 | 2.986 | 2.911 | 2.959 | 148,450 | -0.01(-0.23%) |
Mar 24, 2016 | 2.952 | 2.965 | 2.965 | 2.965 | 161,052 | -0.01(-0.23%) |
Mar 23, 2016 | 3.102 | 3.108 | 2.972 | 2.972 | 177,565 | -0.17(-5.45%) |
Mar 22, 2016 | 3.041 | 3.157 | 3.041 | 3.144 | 161,387 | +0.06(+2.00%) |
Mar 21, 2016 | 2.945 | 3.089 | 2.945 | 3.082 | 159,559 | +0.17(+5.88%) |
Mar 18, 2016 | 3.013 | 3.048 | 2.911 | 2.911 | 537,528 | -0.11(-3.63%) |
Mar 17, 2016 | 3.075 | 3.082 | 2.993 | 3.020 | 135,548 | -0.02(-0.68%) |
Mar 16, 2016 | 3.061 | 3.068 | 2.938 | 3.041 | 217,109 | -0.03(-0.89%) |
Mar 15, 2016 | 3.102 | 3.109 | 3.040 | 3.068 | 116,596 | -0.08(-2.40%) |
Mar 14, 2016 | 3.082 | 3.150 | 3.061 | 3.144 | 155,123 | +0.05(+1.55%) |
Mar 11, 2016 | 3.116 | 3.157 | 3.089 | 3.096 | 143,830 | +0.03(+1.12%) |
Mar 10, 2016 | 3.123 | 3.144 | 3.051 | 3.061 | 154,188 | -0.08(-2.40%) |
Mar 09, 2016 | 3.034 | 3.191 | 3.034 | 3.137 | 134,687 | +0.11(+3.62%) |
Mar 08, 2016 | 3.048 | 3.075 | 2.993 | 3.027 | 285,274 | -0.06(-2.00%) |
Mar 07, 2016 | 3.055 | 3.116 | 3.050 | 3.089 | 183,293 | +0.01(+0.45%) |
Mar 04, 2016 | 3.061 | 3.096 | 3.061 | 3.075 | 143,262 | +0.01(+0.22%) |
Mar 03, 2016 | 3.061 | 3.171 | 3.041 | 3.068 | 264,271 | +0.01(+0.22%) |
Mar 02, 2016 | 3.048 | 3.089 | 3.018 | 3.061 | 174,816 | +0.01(+0.45%) |