Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.650 | 3.795 | 3.640 | 3.710 | 2,300,561 | +0.10(+2.77%) |
May 30, 2016 | 3.770 | 3.770 | 3.600 | 3.610 | 179,082 | -0.04(-1.10%) |
May 27, 2016 | 3.690 | 3.720 | 3.600 | 3.650 | 764,217 | -0.05(-1.35%) |
May 26, 2016 | 3.780 | 3.830 | 3.690 | 3.700 | 1,878,895 | -0.02(-0.54%) |
May 25, 2016 | 3.620 | 3.770 | 3.590 | 3.720 | 1,313,488 | +0.11(+3.05%) |
May 24, 2016 | 3.590 | 3.690 | 3.580 | 3.610 | 1,271,917 | -0.01(-0.28%) |
May 20, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.07(-1.90%) | |
May 19, 2016 | 3.550 | 3.780 | 3.535 | 3.690 | 1,036,622 | +0.10(+2.79%) |
May 18, 2016 | 3.660 | 3.760 | 3.560 | 3.590 | 1,109,206 | -0.12(-3.23%) |
May 17, 2016 | 3.640 | 3.750 | 3.570 | 3.710 | 840,370 | +0.08(+2.20%) |
May 16, 2016 | 3.710 | 3.775 | 3.625 | 3.630 | 1,108,541 | -0.02(-0.55%) |
May 13, 2016 | 3.620 | 3.710 | 3.600 | 3.650 | 1,002,604 | +0.02(+0.55%) |
May 12, 2016 | 3.610 | 3.680 | 3.570 | 3.630 | 1,822,739 | +0.07(+1.97%) |
May 11, 2016 | 3.390 | 3.580 | 3.390 | 3.560 | 2,468,729 | +0.19(+5.64%) |
May 10, 2016 | 3.360 | 3.430 | 3.340 | 3.370 | 1,169,743 | -0.02(-0.59%) |
May 09, 2016 | 3.690 | 3.690 | 3.330 | 3.390 | 1,312,914 | -0.32(-8.63%) |
May 06, 2016 | 3.640 | 3.890 | 3.620 | 3.710 | 4,389,975 | +0.27(+7.85%) |
May 05, 2016 | 3.550 | 3.570 | 3.400 | 3.440 | 570,979 | -0.01(-0.29%) |
May 04, 2016 | 3.530 | 3.610 | 3.440 | 3.450 | 442,702 | -0.12(-3.36%) |
May 03, 2016 | 3.620 | 3.690 | 3.470 | 3.570 | 833,150 | -0.13(-3.51%) |
May 02, 2016 | 3.770 | 3.790 | 3.640 | 3.700 | 971,951 | -0.05(-1.33%) |
Apr 29, 2016 | 3.500 | 3.780 | 3.500 | 3.750 | 1,408,865 | +0.19(+5.34%) |
Apr 28, 2016 | 3.550 | 3.690 | 3.520 | 3.560 | 1,140,906 | +0.00(+0.00%) |
Apr 27, 2016 | 3.500 | 3.560 | 3.440 | 3.560 | 1,066,153 | +0.06(+1.71%) |
Apr 26, 2016 | 3.530 | 3.560 | 3.430 | 3.500 | 746,596 | -0.02(-0.57%) |
Apr 25, 2016 | 3.520 | 3.580 | 3.460 | 3.520 | 814,410 | -0.02(-0.56%) |
Apr 22, 2016 | 3.670 | 3.710 | 3.530 | 3.540 | 946,590 | -0.14(-3.80%) |
Apr 21, 2016 | 3.880 | 3.900 | 3.680 | 3.680 | 1,017,909 | -0.10(-2.65%) |
Apr 20, 2016 | 3.750 | 3.880 | 3.740 | 3.780 | 1,623,188 | +0.03(+0.80%) |
Apr 19, 2016 | 3.640 | 3.770 | 3.640 | 3.750 | 1,161,497 | +0.16(+4.46%) |
Apr 18, 2016 | 3.460 | 3.640 | 3.440 | 3.590 | 384,734 | +0.09(+2.57%) |
Apr 15, 2016 | 3.530 | 3.580 | 3.470 | 3.500 | 450,504 | -0.06(-1.69%) |
Apr 14, 2016 | 3.600 | 3.630 | 3.460 | 3.560 | 824,239 | -0.01(-0.28%) |
Apr 13, 2016 | 3.420 | 3.660 | 3.420 | 3.570 | 1,224,847 | +0.18(+5.31%) |
Apr 12, 2016 | 3.400 | 3.300 | 3.390 | 1,127,490 | +0.09(+2.73%) | |
Apr 11, 2016 | 3.340 | 3.420 | 3.290 | 3.300 | 669,656 | +0.00(+0.00%) |
Apr 08, 2016 | 3.270 | 3.370 | 3.250 | 3.300 | 547,777 | +0.06(+1.85%) |
Apr 07, 2016 | 3.290 | 3.310 | 3.230 | 3.240 | 410,284 | -0.06(-1.82%) |
Apr 06, 2016 | 3.290 | 3.300 | 3.220 | 3.300 | 685,727 | -0.01(-0.30%) |
Apr 05, 2016 | 3.330 | 3.400 | 3.280 | 3.310 | 456,781 | -0.03(-0.90%) |
Apr 04, 2016 | 3.430 | 3.440 | 3.325 | 3.340 | 499,830 | -0.09(-2.62%) |
Apr 01, 2016 | 3.270 | 3.440 | 3.230 | 3.430 | 777,431 | +0.11(+3.31%) |
Mar 31, 2016 | 3.310 | 3.370 | 3.290 | 3.320 | 1,092,879 | +0.00(+0.00%) |
Mar 30, 2016 | 3.480 | 3.510 | 3.300 | 3.320 | 885,447 | -0.13(-3.77%) |
Mar 29, 2016 | 3.370 | 3.460 | 3.300 | 3.450 | 524,967 | +0.06(+1.77%) |
Mar 28, 2016 | 3.460 | 3.470 | 3.320 | 3.390 | 308,799 | -0.07(-2.02%) |
Mar 24, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.10(+2.98%) | |
Mar 23, 2016 | 3.600 | 3.630 | 3.340 | 3.360 | 896,262 | -0.25(-6.93%) |
Mar 22, 2016 | 3.700 | 3.700 | 3.600 | 3.610 | 736,302 | -0.05(-1.37%) |
Mar 21, 2016 | 3.800 | 3.800 | 3.620 | 3.660 | 517,414 | -0.05(-1.35%) |
Mar 18, 2016 | 3.990 | 3.990 | 3.620 | 3.710 | 2,264,659 | -0.15(-3.89%) |
Mar 17, 2016 | 3.790 | 3.890 | 3.770 | 3.860 | 1,384,473 | +0.12(+3.21%) |
Mar 16, 2016 | 3.710 | 3.780 | 3.640 | 3.740 | 1,242,763 | +0.08(+2.19%) |
Mar 15, 2016 | 3.660 | 3.705 | 3.580 | 3.660 | 1,023,507 | -0.04(-1.08%) |
Mar 14, 2016 | 3.690 | 3.740 | 3.630 | 3.700 | 1,041,185 | +0.07(+1.93%) |
Mar 11, 2016 | 3.670 | 3.700 | 3.610 | 3.630 | 564,943 | +0.01(+0.28%) |
Mar 10, 2016 | 3.570 | 3.670 | 3.550 | 3.620 | 768,407 | +0.06(+1.69%) |
Mar 09, 2016 | 3.690 | 3.690 | 3.560 | 3.560 | 1,369,550 | -0.04(-1.11%) |
Mar 08, 2016 | 3.550 | 3.700 | 3.530 | 3.600 | 2,586,215 | +0.00(+0.00%) |
Mar 07, 2016 | 3.550 | 3.740 | 3.540 | 3.600 | 1,076,326 | +0.09(+2.56%) |
Mar 04, 2016 | 3.460 | 3.560 | 3.440 | 3.510 | 2,133,295 | +0.08(+2.33%) |
Mar 03, 2016 | 3.460 | 3.570 | 3.390 | 3.430 | 1,482,009 | -0.06(-1.72%) |
Mar 02, 2016 | 3.120 | 3.490 | 3.120 | 3.490 | 2,077,547 | +0.37(+11.86%) |