Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.440 | 3.453 | 3.425 | 3.425 | 19,900 | -0.01(-0.16%) |
May 27, 2016 | 3.453 | 3.431 | 3.431 | 3.431 | 54,655 | -0.03(-0.79%) |
May 26, 2016 | 3.469 | 3.469 | 3.425 | 3.458 | 90,857 | +0.01(+0.33%) |
May 25, 2016 | 3.398 | 3.446 | 3.392 | 3.446 | 94,080 | +0.05(+1.60%) |
May 24, 2016 | 3.365 | 3.425 | 3.365 | 3.392 | 327,212 | +0.04(+1.15%) |
May 23, 2016 | 3.359 | 3.381 | 3.354 | 3.354 | 49,126 | -0.01(-0.16%) |
May 20, 2016 | 3.343 | 3.365 | 3.337 | 3.359 | 52,225 | +0.02(+0.49%) |
May 19, 2016 | 3.359 | 3.359 | 3.321 | 3.343 | 75,437 | -0.02(-0.49%) |
May 18, 2016 | 3.359 | 3.409 | 3.359 | 3.359 | 339,915 | -0.01(-0.16%) |
May 17, 2016 | 3.414 | 3.414 | 3.365 | 3.365 | 46,584 | -0.04(-1.29%) |
May 16, 2016 | 3.370 | 3.436 | 3.365 | 3.409 | 117,527 | +0.06(+1.80%) |
May 13, 2016 | 3.364 | 3.381 | 3.346 | 3.348 | 13,864 | -0.03(-0.81%) |
May 12, 2016 | 3.436 | 3.436 | 3.370 | 3.376 | 260,289 | -0.08(-2.23%) |
May 11, 2016 | 3.453 | 3.464 | 3.427 | 3.453 | 315,153 | +0.01(+0.32%) |
May 10, 2016 | 3.403 | 3.453 | 3.398 | 3.442 | 63,353 | +0.03(+0.97%) |
May 09, 2016 | 3.403 | 3.425 | 3.392 | 3.409 | 62,431 | +0.03(+0.81%) |
May 06, 2016 | 3.401 | 3.409 | 3.348 | 3.381 | 74,269 | -0.01(-0.16%) |
May 05, 2016 | 3.403 | 3.425 | 3.387 | 3.387 | 44,119 | -0.03(-0.96%) |
May 04, 2016 | 3.480 | 3.491 | 3.414 | 3.420 | 56,694 | -0.08(-2.35%) |
May 03, 2016 | 3.496 | 3.524 | 3.458 | 3.502 | 19,457 | -0.03(-0.78%) |
May 02, 2016 | 3.535 | 3.540 | 3.518 | 3.529 | 99,764 | -0.01(-0.31%) |
Apr 29, 2016 | 3.568 | 3.579 | 3.524 | 3.540 | 77,432 | -0.02(-0.46%) |
Apr 28, 2016 | 3.540 | 3.601 | 3.540 | 3.557 | 216,447 | +0.01(+0.15%) |
Apr 27, 2016 | 3.540 | 3.557 | 3.515 | 3.551 | 67,291 | +0.02(+0.62%) |
Apr 26, 2016 | 3.529 | 3.540 | 3.519 | 3.529 | 39,878 | +0.01(+0.31%) |
Apr 25, 2016 | 3.529 | 3.557 | 3.496 | 3.518 | 131,967 | -0.01(-0.31%) |
Apr 22, 2016 | 3.557 | 3.557 | 3.498 | 3.529 | 93,557 | +0.02(+0.47%) |
Apr 21, 2016 | 3.540 | 3.557 | 3.496 | 3.513 | 63,302 | -0.01(-0.31%) |
Apr 20, 2016 | 3.518 | 3.551 | 3.505 | 3.524 | 115,443 | +0.03(+0.79%) |
Apr 19, 2016 | 3.481 | 3.512 | 3.480 | 3.496 | 101,331 | +0.04(+1.11%) |
Apr 18, 2016 | 3.425 | 3.464 | 3.425 | 3.458 | 41,971 | +0.01(+0.32%) |
Apr 15, 2016 | 3.431 | 3.464 | 3.420 | 3.447 | 86,281 | +0.00(+0.00%) |
Apr 14, 2016 | 3.464 | 3.464 | 3.431 | 3.447 | 122,922 | +0.00(+0.00%) |
Apr 13, 2016 | 3.414 | 3.458 | 3.409 | 3.447 | 134,053 | +0.05(+1.62%) |
Apr 12, 2016 | 3.354 | 3.398 | 3.348 | 3.392 | 73,903 | +0.04(+1.31%) |
Apr 11, 2016 | 3.321 | 3.365 | 3.321 | 3.348 | 192,551 | +0.04(+1.16%) |
Apr 08, 2016 | 3.321 | 3.332 | 3.305 | 3.310 | 45,058 | +0.02(+0.50%) |
Apr 07, 2016 | 3.304 | 3.321 | 3.288 | 3.293 | 278,891 | -0.04(-1.32%) |
Apr 06, 2016 | 3.288 | 3.337 | 3.288 | 3.337 | 145,372 | +0.04(+1.16%) |
Apr 05, 2016 | 3.304 | 3.304 | 3.282 | 3.299 | 57,468 | -0.01(-0.34%) |
Apr 04, 2016 | 3.348 | 3.348 | 3.310 | 3.310 | 31,488 | -0.04(-1.13%) |
Apr 01, 2016 | 3.304 | 3.348 | 3.304 | 3.348 | 43,514 | +0.01(+0.16%) |
Mar 31, 2016 | 3.337 | 3.353 | 3.337 | 3.343 | 37,914 | -0.01(-0.33%) |
Mar 30, 2016 | 3.359 | 3.365 | 3.321 | 3.354 | 84,145 | +0.03(+0.83%) |
Mar 29, 2016 | 3.255 | 3.326 | 3.247 | 3.326 | 115,212 | +0.06(+1.85%) |
Mar 28, 2016 | 3.255 | 3.277 | 3.255 | 3.266 | 40,308 | +0.01(+0.17%) |
Mar 24, 2016 | 3.277 | 3.260 | 3.260 | 3.260 | 63,400 | -0.04(-1.16%) |
Mar 23, 2016 | 3.326 | 3.326 | 3.299 | 3.299 | 168,087 | -0.04(-1.31%) |
Mar 22, 2016 | 3.337 | 3.348 | 3.326 | 3.343 | 17,568 | +0.00(+0.00%) |
Mar 21, 2016 | 3.326 | 3.348 | 3.326 | 3.343 | 93,557 | +0.00(+0.00%) |
Mar 18, 2016 | 3.321 | 3.348 | 3.321 | 3.343 | 137,659 | +0.04(+1.16%) |
Mar 17, 2016 | 3.255 | 3.315 | 3.255 | 3.304 | 127,491 | +0.07(+2.18%) |
Mar 16, 2016 | 3.184 | 3.234 | 3.184 | 3.234 | 74,231 | +0.03(+0.88%) |
Mar 15, 2016 | 3.227 | 3.230 | 3.200 | 3.206 | 103,191 | -0.04(-1.35%) |
Mar 14, 2016 | 3.260 | 3.260 | 3.233 | 3.249 | 69,447 | -0.02(-0.50%) |
Mar 11, 2016 | 3.238 | 3.277 | 3.224 | 3.266 | 92,074 | +0.06(+1.88%) |
Mar 10, 2016 | 3.233 | 3.233 | 3.187 | 3.206 | 151,707 | -0.02(-0.50%) |
Mar 09, 2016 | 3.243 | 3.243 | 3.200 | 3.222 | 122,642 | +0.02(+0.51%) |
Mar 08, 2016 | 3.222 | 3.243 | 3.200 | 3.206 | 78,767 | -0.03(-1.00%) |
Mar 07, 2016 | 3.173 | 3.238 | 3.173 | 3.238 | 130,354 | +0.04(+1.35%) |
Mar 04, 2016 | 3.179 | 3.211 | 3.161 | 3.195 | 51,220 | +0.04(+1.20%) |
Mar 03, 2016 | 3.114 | 3.157 | 3.098 | 3.157 | 185,740 | +0.08(+2.45%) |
Mar 02, 2016 | 3.041 | 3.081 | 3.041 | 3.081 | 97,312 | +0.04(+1.42%) |