Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.870 | 3.900 | 3.700 | 3.770 | 14,975 | -0.09(-2.33%) |
May 27, 2016 | 3.840 | 3.860 | 3.860 | 3.860 | 19,900 | +0.02(+0.52%) |
May 26, 2016 | 3.740 | 3.870 | 3.690 | 3.840 | 26,499 | +0.19(+5.21%) |
May 25, 2016 | 3.550 | 3.650 | 3.540 | 3.650 | 10,035 | +0.09(+2.53%) |
May 24, 2016 | 3.510 | 3.590 | 3.510 | 3.560 | 9,515 | +0.04(+1.14%) |
May 23, 2016 | 3.530 | 3.580 | 3.470 | 3.520 | 5,457 | -0.06(-1.68%) |
May 20, 2016 | 3.510 | 3.580 | 3.500 | 3.580 | 1,149 | +0.07(+1.99%) |
May 19, 2016 | 3.500 | 3.560 | 3.380 | 3.510 | 9,991 | +0.00(+0.00%) |
May 18, 2016 | 3.500 | 3.540 | 3.500 | 3.510 | 6,545 | +0.01(+0.29%) |
May 17, 2016 | 3.460 | 3.510 | 3.460 | 3.500 | 3,096 | +0.00(+0.00%) |
May 16, 2016 | 3.470 | 3.540 | 3.390 | 3.500 | 29,229 | +0.09(+2.64%) |
May 13, 2016 | 3.480 | 3.500 | 3.400 | 3.410 | 6,797 | -0.09(-2.57%) |
May 12, 2016 | 3.530 | 3.530 | 3.360 | 3.500 | 35,567 | -0.04(-1.13%) |
May 11, 2016 | 3.580 | 3.580 | 3.520 | 3.540 | 6,030 | +0.00(+0.00%) |
May 10, 2016 | 3.510 | 3.560 | 3.450 | 3.540 | 12,547 | -0.02(-0.56%) |
May 09, 2016 | 3.580 | 3.640 | 3.510 | 3.560 | 10,499 | +0.01(+0.28%) |
May 06, 2016 | 3.500 | 3.670 | 3.430 | 3.550 | 14,705 | +0.05(+1.43%) |
May 05, 2016 | 3.090 | 3.600 | 3.090 | 3.500 | 42,621 | +0.43(+14.01%) |
May 04, 2016 | 3.310 | 3.429 | 3.070 | 3.070 | 46,721 | -0.26(-7.81%) |
May 03, 2016 | 3.300 | 3.340 | 3.300 | 3.330 | 23,816 | +0.08(+2.46%) |
May 02, 2016 | 3.410 | 3.410 | 3.240 | 3.250 | 7,066 | -0.16(-4.69%) |
Apr 29, 2016 | 3.410 | 3.450 | 3.400 | 3.410 | 3,431 | -0.03(-0.87%) |
Apr 28, 2016 | 3.400 | 3.510 | 3.400 | 3.440 | 10,158 | -0.03(-0.86%) |
Apr 27, 2016 | 3.320 | 3.500 | 3.300 | 3.470 | 6,277 | +0.12(+3.58%) |
Apr 26, 2016 | 3.300 | 3.390 | 3.240 | 3.350 | 8,991 | +0.03(+0.90%) |
Apr 25, 2016 | 3.320 | 3.390 | 3.210 | 3.320 | 12,782 | -0.04(-1.19%) |
Apr 22, 2016 | 3.180 | 3.400 | 3.100 | 3.360 | 35,306 | +0.16(+5.00%) |
Apr 21, 2016 | 3.320 | 3.350 | 3.200 | 3.200 | 16,357 | -0.15(-4.48%) |
Apr 20, 2016 | 3.330 | 3.390 | 3.330 | 3.350 | 18,354 | +0.13(+4.04%) |
Apr 19, 2016 | 3.490 | 3.550 | 3.190 | 3.220 | 77,745 | -0.27(-7.74%) |
Apr 18, 2016 | 3.420 | 3.490 | 3.420 | 3.490 | 28,857 | +0.03(+0.87%) |
Apr 15, 2016 | 3.420 | 3.500 | 3.410 | 3.460 | 11,960 | -0.01(-0.29%) |
Apr 14, 2016 | 3.330 | 3.470 | 3.330 | 3.470 | 10,797 | +0.00(+0.00%) |
Apr 13, 2016 | 3.130 | 3.510 | 3.130 | 3.470 | 60,284 | +0.19(+5.79%) |
Apr 12, 2016 | 3.130 | 3.300 | 3.130 | 3.280 | 26,223 | +0.03(+0.92%) |
Apr 11, 2016 | 3.200 | 3.303 | 3.200 | 3.250 | 31,314 | +0.08(+2.52%) |
Apr 08, 2016 | 3.020 | 3.180 | 3.020 | 3.170 | 17,252 | +0.21(+7.09%) |
Apr 07, 2016 | 2.820 | 3.010 | 2.820 | 2.960 | 15,154 | +0.14(+4.96%) |
Apr 06, 2016 | 3.000 | 3.000 | 2.800 | 2.820 | 27,756 | -0.18(-6.00%) |
Apr 05, 2016 | 3.080 | 3.080 | 3.000 | 3.000 | 19,073 | -0.11(-3.54%) |
Apr 04, 2016 | 3.230 | 3.250 | 3.090 | 3.110 | 21,949 | -0.13(-4.01%) |
Apr 01, 2016 | 3.190 | 3.240 | 3.130 | 3.240 | 11,171 | +0.02(+0.62%) |
Mar 31, 2016 | 3.280 | 3.280 | 3.220 | 3.220 | 8,874 | -0.09(-2.72%) |
Mar 30, 2016 | 3.180 | 3.350 | 3.180 | 3.310 | 11,165 | +0.14(+4.40%) |
Mar 29, 2016 | 3.290 | 3.290 | 3.170 | 3.171 | 21,522 | -0.16(-4.79%) |
Mar 28, 2016 | 3.370 | 3.380 | 3.320 | 3.330 | 36,456 | -0.02(-0.60%) |
Mar 24, 2016 | 3.500 | 3.350 | 3.350 | 3.350 | 8,600 | -0.16(-4.56%) |
Mar 23, 2016 | 3.520 | 3.540 | 3.500 | 3.510 | 10,815 | -0.03(-0.85%) |
Mar 22, 2016 | 3.330 | 3.550 | 3.330 | 3.540 | 8,706 | -0.01(-0.28%) |
Mar 21, 2016 | 3.520 | 3.550 | 3.440 | 3.550 | 37,930 | +0.04(+1.14%) |
Mar 18, 2016 | 3.500 | 3.600 | 3.110 | 3.510 | 225,727 | -0.04(-1.13%) |
Mar 17, 2016 | 3.660 | 3.660 | 3.450 | 3.550 | 53,264 | -0.11(-3.01%) |
Mar 16, 2016 | 3.500 | 3.690 | 3.495 | 3.660 | 45,293 | +0.16(+4.57%) |
Mar 15, 2016 | 3.600 | 3.650 | 3.420 | 3.500 | 57,241 | +0.00(+0.00%) |
Mar 14, 2016 | 3.520 | 3.570 | 3.460 | 3.500 | 68,980 | -0.02(-0.57%) |
Mar 11, 2016 | 3.510 | 3.560 | 3.470 | 3.520 | 24,338 | +0.02(+0.57%) |
Mar 10, 2016 | 3.500 | 3.540 | 3.500 | 3.500 | 24,433 | -0.01(-0.28%) |
Mar 09, 2016 | 3.500 | 3.560 | 3.470 | 3.510 | 14,949 | +0.01(+0.29%) |
Mar 08, 2016 | 3.500 | 3.530 | 3.314 | 3.500 | 64,824 | +0.02(+0.57%) |
Mar 07, 2016 | 3.400 | 3.680 | 3.360 | 3.480 | 150,390 | +0.15(+4.50%) |
Mar 04, 2016 | 3.300 | 3.380 | 3.300 | 3.330 | 14,800 | +0.10(+3.10%) |
Mar 03, 2016 | 3.130 | 3.240 | 3.130 | 3.230 | 12,641 | +0.04(+1.26%) |
Mar 02, 2016 | 3.020 | 3.200 | 3.020 | 3.190 | 20,021 | +0.21(+7.04%) |