Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.441 | 3.493 | 3.441 | 3.493 | 40,046,104 | +0.05(+1.51%) |
May 27, 2016 | 3.458 | 3.441 | 3.441 | 3.441 | 25,676,894 | -0.02(-0.50%) |
May 26, 2016 | 3.476 | 3.493 | 3.441 | 3.458 | 28,637,920 | -0.02(-0.50%) |
May 25, 2016 | 3.432 | 3.476 | 3.432 | 3.476 | 42,931,212 | +0.03(+1.01%) |
May 24, 2016 | 3.398 | 3.458 | 3.398 | 3.441 | 40,488,508 | +0.04(+1.28%) |
May 23, 2016 | 3.406 | 3.432 | 3.398 | 3.398 | 26,847,840 | -0.03(-0.76%) |
May 20, 2016 | 3.398 | 3.432 | 3.389 | 3.424 | 47,185,680 | +0.03(+0.77%) |
May 19, 2016 | 3.363 | 3.406 | 3.354 | 3.398 | 36,523,060 | +0.02(+0.51%) |
May 18, 2016 | 3.380 | 3.389 | 3.345 | 3.380 | 22,145,824 | +0.00(+0.00%) |
May 17, 2016 | 3.398 | 3.411 | 3.372 | 3.380 | 33,468,140 | -0.02(-0.51%) |
May 16, 2016 | 3.389 | 3.415 | 3.372 | 3.398 | 26,946,064 | +0.02(+0.51%) |
May 13, 2016 | 3.398 | 3.432 | 3.380 | 3.380 | 27,269,322 | -0.02(-0.51%) |
May 12, 2016 | 3.424 | 3.432 | 3.389 | 3.398 | 27,545,340 | -0.02(-0.51%) |
May 11, 2016 | 3.441 | 3.458 | 3.415 | 3.415 | 15,567,822 | -0.04(-1.26%) |
May 10, 2016 | 3.415 | 3.458 | 3.398 | 3.458 | 28,295,962 | +0.04(+1.27%) |
May 09, 2016 | 3.406 | 3.432 | 3.398 | 3.415 | 24,986,234 | +0.00(+0.00%) |
May 06, 2016 | 3.354 | 3.424 | 3.354 | 3.415 | 32,541,028 | +0.04(+1.29%) |
May 05, 2016 | 3.380 | 3.415 | 3.372 | 3.372 | 21,948,130 | +0.00(+0.00%) |
May 04, 2016 | 3.424 | 3.432 | 3.363 | 3.372 | 52,107,548 | -0.06(-1.77%) |
May 03, 2016 | 3.450 | 3.467 | 3.406 | 3.432 | 39,487,668 | -0.02(-0.50%) |
May 02, 2016 | 3.450 | 3.467 | 3.415 | 3.450 | 33,443,318 | +0.02(+0.51%) |
Apr 29, 2016 | 3.398 | 3.441 | 3.380 | 3.432 | 45,146,944 | +0.03(+0.77%) |
Apr 28, 2016 | 3.493 | 3.519 | 3.406 | 3.406 | 62,648,740 | -0.05(-1.51%) |
Apr 27, 2016 | 3.458 | 3.484 | 3.441 | 3.458 | 34,842,928 | +0.01(+0.25%) |
Apr 26, 2016 | 3.450 | 3.480 | 3.441 | 3.450 | 21,555,872 | +0.00(+0.00%) |
Apr 25, 2016 | 3.432 | 3.458 | 3.415 | 3.450 | 27,373,914 | +0.01(+0.25%) |
Apr 22, 2016 | 3.432 | 3.484 | 3.432 | 3.441 | 65,821,364 | +0.02(+0.51%) |
Apr 21, 2016 | 3.432 | 3.450 | 3.406 | 3.424 | 46,455,196 | +0.01(+0.25%) |
Apr 20, 2016 | 3.415 | 3.450 | 3.406 | 3.415 | 38,968,196 | +0.00(+0.13%) |
Apr 19, 2016 | 3.345 | 3.415 | 3.337 | 3.411 | 68,860,776 | +0.07(+1.95%) |
Apr 18, 2016 | 3.380 | 3.415 | 3.319 | 3.345 | 71,288,072 | -0.04(-1.28%) |
Apr 15, 2016 | 3.406 | 3.415 | 3.372 | 3.389 | 30,293,258 | +0.01(+0.26%) |
Apr 14, 2016 | 3.398 | 3.424 | 3.372 | 3.380 | 43,575,192 | -0.03(-0.77%) |
Apr 13, 2016 | 3.363 | 3.424 | 3.354 | 3.406 | 67,354,104 | +0.05(+1.55%) |
Apr 12, 2016 | 3.311 | 3.380 | 3.302 | 3.354 | 59,091,820 | +0.04(+1.31%) |
Apr 11, 2016 | 3.328 | 3.363 | 3.311 | 3.311 | 70,318,504 | -0.03(-1.04%) |
Apr 08, 2016 | 3.345 | 3.363 | 3.293 | 3.345 | 64,673,796 | +0.03(+0.79%) |
Apr 07, 2016 | 3.415 | 3.424 | 3.293 | 3.319 | 87,826,792 | -0.09(-2.68%) |
Apr 06, 2016 | 3.363 | 3.415 | 3.354 | 3.411 | 47,755,496 | +0.05(+1.42%) |
Apr 05, 2016 | 3.372 | 3.380 | 3.328 | 3.363 | 50,824,808 | -0.03(-0.77%) |
Apr 04, 2016 | 3.432 | 3.441 | 3.390 | 3.389 | 24,550,170 | -0.05(-1.52%) |
Apr 01, 2016 | 3.432 | 3.476 | 3.415 | 3.441 | 65,586,780 | +0.01(+0.25%) |
Mar 31, 2016 | 3.432 | 3.450 | 3.415 | 3.432 | 28,284,588 | -0.01(-0.25%) |
Mar 30, 2016 | 3.424 | 3.441 | 3.398 | 3.441 | 32,833,984 | +0.02(+0.64%) |
Mar 29, 2016 | 3.398 | 3.432 | 3.389 | 3.419 | 25,955,706 | +0.02(+0.64%) |
Mar 28, 2016 | 3.372 | 3.424 | 3.363 | 3.398 | 19,353,948 | +0.03(+1.03%) |
Mar 24, 2016 | 3.354 | 3.363 | 3.363 | 3.363 | 24,584,538 | +0.01(+0.26%) |
Mar 23, 2016 | 3.406 | 3.406 | 3.341 | 3.354 | 30,682,546 | -0.05(-1.53%) |
Mar 22, 2016 | 3.380 | 3.415 | 3.372 | 3.406 | 38,120,740 | +0.01(+0.26%) |
Mar 21, 2016 | 3.415 | 3.450 | 3.380 | 3.398 | 33,395,384 | -0.03(-1.01%) |
Mar 18, 2016 | 3.441 | 3.450 | 3.398 | 3.432 | 36,930,412 | +0.01(+0.25%) |
Mar 17, 2016 | 3.415 | 3.450 | 3.402 | 3.424 | 27,302,706 | -0.01(-0.25%) |
Mar 16, 2016 | 3.363 | 3.432 | 3.358 | 3.432 | 34,384,664 | +0.04(+1.28%) |
Mar 15, 2016 | 3.380 | 3.406 | 3.354 | 3.389 | 24,487,096 | -0.02(-0.51%) |
Mar 14, 2016 | 3.380 | 3.424 | 3.363 | 3.406 | 38,703,320 | +0.01(+0.26%) |
Mar 11, 2016 | 3.389 | 3.413 | 3.372 | 3.398 | 61,709,924 | +0.03(+0.77%) |
Mar 10, 2016 | 3.441 | 3.450 | 3.328 | 3.372 | 54,600,588 | -0.06(-1.77%) |
Mar 09, 2016 | 3.389 | 3.450 | 3.380 | 3.432 | 33,718,544 | +0.07(+1.94%) |
Mar 08, 2016 | 3.363 | 3.406 | 3.354 | 3.367 | 42,035,416 | -0.02(-0.64%) |
Mar 07, 2016 | 3.372 | 3.450 | 3.358 | 3.389 | 58,701,776 | -0.01(-0.26%) |
Mar 04, 2016 | 3.380 | 3.406 | 3.363 | 3.398 | 40,117,056 | +0.03(+1.03%) |
Mar 03, 2016 | 3.328 | 3.389 | 3.319 | 3.363 | 32,115,170 | +0.05(+1.44%) |
Mar 02, 2016 | 3.285 | 3.319 | 3.254 | 3.315 | 46,137,920 | +0.05(+1.46%) |