Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.367 | 3.502 | 3.347 | 3.463 | 876,017 | +0.10(+2.87%) |
May 27, 2016 | 3.569 | 3.367 | 3.367 | 3.367 | 1,317,005 | -0.21(-5.93%) |
May 26, 2016 | 3.724 | 3.753 | 3.540 | 3.579 | 877,407 | -0.04(-1.07%) |
May 25, 2016 | 3.454 | 3.656 | 3.376 | 3.618 | 1,157,984 | +0.17(+5.04%) |
May 24, 2016 | 3.714 | 3.762 | 3.444 | 3.444 | 2,001,255 | -0.35(-9.16%) |
May 23, 2016 | 3.714 | 3.926 | 3.627 | 3.791 | 867,411 | +0.00(+0.00%) |
May 20, 2016 | 3.955 | 4.013 | 3.724 | 3.791 | 3,898,188 | -0.20(-5.07%) |
May 19, 2016 | 3.888 | 4.085 | 3.849 | 3.994 | 1,297,964 | -0.01(-0.24%) |
May 18, 2016 | 4.187 | 4.356 | 3.975 | 4.003 | 1,750,844 | -0.23(-5.47%) |
May 17, 2016 | 4.148 | 4.322 | 4.110 | 4.235 | 1,028,958 | +0.10(+2.33%) |
May 16, 2016 | 4.177 | 4.264 | 4.100 | 4.139 | 1,277,045 | +0.10(+2.39%) |
May 13, 2016 | 4.090 | 4.119 | 3.965 | 4.042 | 753,440 | -0.03(-0.71%) |
May 12, 2016 | 4.167 | 4.235 | 4.008 | 4.071 | 1,088,244 | -0.08(-1.86%) |
May 11, 2016 | 4.110 | 4.148 | 3.888 | 4.148 | 1,157,217 | +0.19(+4.88%) |
May 10, 2016 | 3.830 | 3.955 | 3.733 | 3.955 | 743,644 | +0.17(+4.59%) |
May 09, 2016 | 3.878 | 3.917 | 3.743 | 3.782 | 1,021,463 | -0.24(-6.00%) |
May 06, 2016 | 3.868 | 4.206 | 3.849 | 4.023 | 1,922,354 | +0.24(+6.38%) |
May 05, 2016 | 3.762 | 3.830 | 3.651 | 3.782 | 668,199 | +0.04(+1.03%) |
May 04, 2016 | 3.859 | 3.994 | 3.627 | 3.743 | 1,091,978 | -0.16(-4.20%) |
May 03, 2016 | 4.013 | 4.100 | 3.830 | 3.907 | 1,365,327 | -0.12(-2.88%) |
May 02, 2016 | 4.206 | 4.216 | 3.984 | 4.023 | 1,359,454 | -0.10(-2.34%) |
Apr 29, 2016 | 4.090 | 4.206 | 4.042 | 4.119 | 1,514,843 | +0.14(+3.64%) |
Apr 28, 2016 | 3.859 | 4.023 | 3.811 | 3.975 | 1,423,184 | +0.20(+5.37%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.647 | 3.772 | 839,257 | -0.05(-1.26%) |
Apr 26, 2016 | 3.675 | 3.820 | 3.608 | 3.820 | 833,527 | +0.15(+4.21%) |
Apr 25, 2016 | 3.811 | 3.849 | 3.608 | 3.666 | 905,872 | -0.17(-4.52%) |
Apr 22, 2016 | 3.859 | 3.917 | 3.675 | 3.839 | 1,124,831 | -0.06(-1.49%) |
Apr 21, 2016 | 3.946 | 3.965 | 3.782 | 3.897 | 1,253,413 | +0.13(+3.32%) |
Apr 20, 2016 | 3.975 | 4.119 | 3.733 | 3.772 | 2,400,772 | -0.26(-6.46%) |
Apr 19, 2016 | 3.994 | 4.110 | 3.955 | 4.032 | 1,462,175 | +0.24(+6.36%) |
Apr 18, 2016 | 3.801 | 3.917 | 3.743 | 3.791 | 942,349 | +0.04(+1.03%) |
Apr 15, 2016 | 3.695 | 3.835 | 3.618 | 3.753 | 713,975 | +0.06(+1.57%) |
Apr 14, 2016 | 3.753 | 3.799 | 3.589 | 3.695 | 900,482 | -0.08(-2.05%) |
Apr 13, 2016 | 3.685 | 3.859 | 3.637 | 3.772 | 1,139,349 | +0.02(+0.51%) |
Apr 12, 2016 | 3.743 | 3.811 | 3.695 | 3.753 | 1,437,297 | +0.04(+1.04%) |
Apr 11, 2016 | 3.511 | 3.888 | 3.502 | 3.714 | 2,710,176 | +0.30(+8.76%) |
Apr 08, 2016 | 3.299 | 3.483 | 3.270 | 3.415 | 1,426,523 | +0.19(+5.99%) |
Apr 07, 2016 | 3.290 | 3.367 | 3.145 | 3.222 | 1,640,067 | +0.02(+0.60%) |
Apr 06, 2016 | 3.203 | 3.280 | 3.164 | 3.203 | 906,397 | -0.03(-0.90%) |
Apr 05, 2016 | 3.155 | 3.241 | 3.087 | 3.232 | 661,018 | +0.16(+5.35%) |
Apr 04, 2016 | 3.222 | 3.241 | 3.058 | 3.068 | 598,991 | -0.15(-4.79%) |
Apr 01, 2016 | 3.097 | 3.222 | 2.991 | 3.222 | 900,234 | +0.05(+1.52%) |
Mar 31, 2016 | 3.174 | 3.183 | 3.048 | 3.174 | 752,605 | +0.02(+0.61%) |
Mar 30, 2016 | 3.193 | 3.270 | 3.087 | 3.155 | 751,457 | -0.04(-1.21%) |
Mar 29, 2016 | 3.000 | 3.251 | 2.942 | 3.193 | 1,281,176 | +0.22(+7.47%) |
Mar 28, 2016 | 2.991 | 3.029 | 2.904 | 2.971 | 654,446 | -0.06(-1.91%) |
Mar 24, 2016 | 3.010 | 3.029 | 3.029 | 3.029 | 509,698 | -0.01(-0.32%) |
Mar 23, 2016 | 3.106 | 3.145 | 3.000 | 3.039 | 1,031,176 | -0.19(-5.97%) |
Mar 22, 2016 | 3.299 | 3.299 | 3.164 | 3.232 | 677,093 | +0.02(+0.60%) |
Mar 21, 2016 | 3.261 | 3.328 | 3.145 | 3.212 | 996,571 | -0.05(-1.48%) |
Mar 18, 2016 | 3.261 | 3.328 | 3.116 | 3.261 | 5,536,571 | +0.04(+1.20%) |
Mar 17, 2016 | 3.299 | 3.367 | 3.183 | 3.222 | 1,351,815 | +0.01(+0.30%) |
Mar 16, 2016 | 2.981 | 3.232 | 2.952 | 3.212 | 1,472,613 | +0.18(+6.05%) |
Mar 15, 2016 | 2.971 | 3.039 | 2.881 | 3.029 | 972,071 | +0.00(+0.00%) |
Mar 14, 2016 | 3.077 | 3.145 | 2.952 | 3.029 | 1,569,218 | +0.03(+0.96%) |
Mar 11, 2016 | 3.058 | 3.101 | 2.971 | 3.000 | 747,718 | -0.10(-3.12%) |
Mar 10, 2016 | 2.971 | 3.140 | 2.942 | 3.097 | 1,107,766 | +0.16(+5.59%) |
Mar 09, 2016 | 2.846 | 3.027 | 2.798 | 2.933 | 918,998 | +0.04(+1.33%) |
Mar 08, 2016 | 3.097 | 3.097 | 2.880 | 2.894 | 1,093,444 | -0.16(-5.36%) |
Mar 07, 2016 | 3.077 | 3.174 | 2.971 | 3.058 | 1,533,617 | +0.06(+1.93%) |
Mar 04, 2016 | 3.212 | 3.367 | 2.947 | 3.000 | 2,192,431 | -0.15(-4.89%) |
Mar 03, 2016 | 2.952 | 3.155 | 2.952 | 3.155 | 1,337,852 | +0.22(+7.57%) |
Mar 02, 2016 | 2.769 | 2.952 | 2.720 | 2.933 | 1,000,668 | +0.23(+8.57%) |