Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.410 | 3.456 | 3.142 | 3.225 | 62,014,168 | -0.19(-5.58%) |
May 27, 2016 | 3.472 | 3.415 | 3.415 | 3.415 | 16,968,556 | -0.12(-3.49%) |
May 26, 2016 | 3.518 | 3.580 | 3.505 | 3.539 | 10,658,524 | +0.05(+1.48%) |
May 25, 2016 | 3.570 | 3.585 | 3.467 | 3.487 | 17,953,416 | -0.04(-1.02%) |
May 24, 2016 | 3.575 | 3.590 | 3.482 | 3.523 | 18,997,290 | +0.04(+1.03%) |
May 23, 2016 | 3.426 | 3.534 | 3.405 | 3.487 | 26,546,294 | -0.06(-1.74%) |
May 20, 2016 | 3.580 | 3.632 | 3.503 | 3.549 | 22,338,912 | +0.02(+0.44%) |
May 19, 2016 | 3.529 | 3.549 | 3.472 | 3.534 | 31,320,620 | -0.08(-2.28%) |
May 18, 2016 | 3.611 | 3.745 | 3.585 | 3.616 | 31,172,402 | -0.07(-1.96%) |
May 17, 2016 | 3.750 | 3.755 | 3.644 | 3.688 | 22,731,908 | -0.10(-2.59%) |
May 16, 2016 | 3.838 | 3.879 | 3.768 | 3.786 | 17,482,532 | -0.02(-0.41%) |
May 13, 2016 | 3.992 | 4.013 | 3.760 | 3.802 | 34,522,372 | -0.24(-5.99%) |
May 12, 2016 | 4.008 | 4.095 | 3.884 | 4.044 | 28,412,144 | +0.06(+1.55%) |
May 11, 2016 | 4.039 | 4.049 | 3.925 | 3.982 | 26,930,284 | +0.07(+1.71%) |
May 10, 2016 | 3.791 | 3.925 | 3.784 | 3.915 | 34,617,348 | +0.21(+5.56%) |
May 09, 2016 | 3.657 | 3.719 | 3.441 | 3.709 | 47,659,472 | +0.03(+0.84%) |
May 06, 2016 | 3.621 | 3.736 | 3.608 | 3.678 | 18,860,124 | +0.05(+1.28%) |
May 05, 2016 | 3.812 | 3.833 | 3.606 | 3.632 | 31,885,376 | -0.12(-3.16%) |
May 04, 2016 | 3.632 | 3.755 | 3.601 | 3.750 | 26,779,134 | +0.20(+5.51%) |
May 03, 2016 | 3.596 | 3.637 | 3.523 | 3.554 | 33,391,986 | -0.15(-3.96%) |
May 02, 2016 | 3.758 | 3.763 | 3.665 | 3.701 | 19,192,178 | -0.14(-3.75%) |
Apr 29, 2016 | 3.886 | 3.943 | 3.783 | 3.845 | 28,331,734 | +0.02(+0.40%) |
Apr 28, 2016 | 3.794 | 3.891 | 3.763 | 3.830 | 35,679,320 | -0.06(-1.46%) |
Apr 27, 2016 | 3.866 | 3.912 | 3.830 | 3.886 | 23,299,926 | +0.11(+3.00%) |
Apr 26, 2016 | 3.624 | 3.773 | 3.603 | 3.773 | 23,776,718 | +0.18(+4.86%) |
Apr 25, 2016 | 3.691 | 3.701 | 3.562 | 3.598 | 13,050,460 | -0.08(-2.10%) |
Apr 22, 2016 | 3.644 | 3.701 | 3.611 | 3.675 | 11,912,216 | -0.02(-0.42%) |
Apr 21, 2016 | 3.773 | 3.778 | 3.670 | 3.691 | 12,897,171 | -0.07(-1.92%) |
Apr 20, 2016 | 3.727 | 3.796 | 3.680 | 3.763 | 17,307,188 | -0.02(-0.54%) |
Apr 19, 2016 | 3.747 | 3.809 | 3.742 | 3.783 | 20,276,026 | +0.08(+2.08%) |
Apr 18, 2016 | 3.691 | 3.804 | 3.675 | 3.706 | 23,722,020 | -0.09(-2.34%) |
Apr 15, 2016 | 3.818 | 3.833 | 3.730 | 3.795 | 63,073,724 | -0.03(-0.86%) |
Apr 14, 2016 | 3.926 | 3.931 | 3.758 | 3.828 | 42,452,348 | -0.10(-2.50%) |
Apr 13, 2016 | 3.950 | 3.968 | 3.889 | 3.926 | 40,756,716 | +0.04(+0.96%) |
Apr 12, 2016 | 3.758 | 3.903 | 3.725 | 3.889 | 48,897,224 | +0.17(+4.66%) |
Apr 11, 2016 | 3.687 | 3.769 | 3.678 | 3.716 | 36,897,104 | +0.18(+5.17%) |
Apr 08, 2016 | 3.453 | 3.552 | 3.425 | 3.533 | 29,560,234 | +0.24(+7.24%) |
Apr 07, 2016 | 3.294 | 3.318 | 3.243 | 3.294 | 18,873,888 | -0.02(-0.57%) |
Apr 06, 2016 | 3.322 | 3.374 | 3.259 | 3.313 | 27,847,896 | -0.08(-2.34%) |
Apr 05, 2016 | 3.351 | 3.463 | 3.308 | 3.393 | 24,179,772 | -0.02(-0.69%) |
Apr 04, 2016 | 3.496 | 3.547 | 3.411 | 3.416 | 18,386,600 | -0.18(-5.00%) |
Apr 01, 2016 | 3.428 | 3.608 | 3.395 | 3.596 | 22,583,492 | +0.11(+3.22%) |
Mar 31, 2016 | 3.596 | 3.629 | 3.465 | 3.484 | 35,435,236 | -0.14(-3.99%) |
Mar 30, 2016 | 3.610 | 3.713 | 3.570 | 3.629 | 30,199,832 | +0.05(+1.44%) |
Mar 29, 2016 | 3.479 | 3.596 | 3.400 | 3.577 | 33,692,828 | +0.07(+2.00%) |
Mar 28, 2016 | 3.484 | 3.561 | 3.404 | 3.507 | 25,909,486 | +0.20(+5.93%) |
Mar 24, 2016 | 3.311 | 3.311 | 3.311 | 3.311 | 34,865,592 | -0.05(-1.53%) |
Mar 23, 2016 | 3.479 | 3.484 | 3.339 | 3.362 | 28,706,216 | -0.21(-5.89%) |
Mar 22, 2016 | 3.549 | 3.612 | 3.540 | 3.573 | 30,675,998 | -0.03(-0.78%) |
Mar 21, 2016 | 3.507 | 3.619 | 3.507 | 3.601 | 25,963,808 | +0.04(+1.18%) |
Mar 18, 2016 | 3.535 | 3.577 | 3.437 | 3.559 | 58,871,552 | +0.03(+0.93%) |
Mar 17, 2016 | 3.428 | 3.568 | 3.255 | 3.526 | 59,948,676 | +0.47(+15.47%) |
Mar 16, 2016 | 2.988 | 3.058 | 2.862 | 3.054 | 76,937,336 | -0.05(-1.66%) |
Mar 15, 2016 | 3.203 | 3.255 | 3.077 | 3.105 | 48,094,796 | -0.29(-8.41%) |
Mar 14, 2016 | 3.460 | 3.545 | 3.386 | 3.390 | 44,544,736 | -0.08(-2.29%) |
Mar 11, 2016 | 3.381 | 3.472 | 3.358 | 3.470 | 37,549,908 | +0.15(+4.65%) |
Mar 10, 2016 | 3.203 | 3.367 | 3.170 | 3.315 | 63,159,624 | +0.14(+4.42%) |
Mar 09, 2016 | 3.343 | 3.358 | 3.161 | 3.175 | 65,478,836 | -0.07(-2.16%) |
Mar 08, 2016 | 3.301 | 3.334 | 3.217 | 3.245 | 60,777,400 | +0.00(+0.14%) |
Mar 07, 2016 | 3.203 | 3.273 | 3.152 | 3.241 | 38,275,060 | -0.11(-3.35%) |
Mar 04, 2016 | 3.297 | 3.381 | 3.189 | 3.353 | 108,609,928 | +0.35(+11.68%) |
Mar 03, 2016 | 2.778 | 3.016 | 2.757 | 3.002 | 67,131,000 | +0.33(+12.24%) |
Mar 02, 2016 | 2.572 | 2.684 | 2.572 | 2.675 | 30,078,186 | +0.06(+2.42%) |