Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.590 | 3.590 | 3.509 | 3.553 | 48,519 | +0.05(+1.50%) |
May 27, 2016 | 3.537 | 3.501 | 3.501 | 3.501 | 193,184 | +0.03(+0.80%) |
May 26, 2016 | 3.486 | 3.516 | 3.473 | 3.473 | 234,595 | +0.02(+0.53%) |
May 25, 2016 | 3.462 | 3.477 | 3.436 | 3.454 | 91,341 | +0.03(+0.82%) |
May 24, 2016 | 3.287 | 3.426 | 3.287 | 3.426 | 77,273 | +0.15(+4.44%) |
May 23, 2016 | 3.234 | 3.303 | 3.234 | 3.281 | 58,525 | +0.05(+1.51%) |
May 20, 2016 | 3.087 | 3.243 | 3.087 | 3.232 | 595,901 | +0.19(+6.22%) |
May 19, 2016 | 3.028 | 3.042 | 3.018 | 3.042 | 43,293 | -0.04(-1.22%) |
May 18, 2016 | 3.069 | 3.137 | 3.058 | 3.080 | 110,164 | +0.07(+2.25%) |
May 17, 2016 | 3.066 | 3.066 | 3.006 | 3.012 | 37,547 | -0.07(-2.26%) |
May 16, 2016 | 2.982 | 3.102 | 2.982 | 3.082 | 88,567 | +0.10(+3.40%) |
May 13, 2016 | 2.986 | 3.028 | 2.964 | 2.981 | 108,604 | +0.03(+0.98%) |
May 12, 2016 | 3.026 | 3.026 | 2.920 | 2.951 | 72,840 | -0.09(-2.99%) |
May 11, 2016 | 3.021 | 3.078 | 3.021 | 3.042 | 63,082 | -0.02(-0.81%) |
May 10, 2016 | 2.966 | 3.068 | 2.966 | 3.067 | 311,201 | +0.10(+3.33%) |
May 09, 2016 | 2.982 | 3.022 | 2.968 | 2.968 | 309,021 | -0.02(-0.68%) |
May 06, 2016 | 2.934 | 2.990 | 2.907 | 2.989 | 1,307,788 | +0.00(+0.04%) |
May 05, 2016 | 2.981 | 3.016 | 2.977 | 2.987 | 111,205 | +0.00(+0.14%) |
May 04, 2016 | 2.985 | 3.036 | 2.952 | 2.983 | 446,306 | -0.05(-1.77%) |
May 03, 2016 | 3.044 | 3.050 | 3.007 | 3.037 | 117,818 | -0.06(-1.89%) |
May 02, 2016 | 3.020 | 3.096 | 3.020 | 3.096 | 153,953 | +0.07(+2.24%) |
Apr 29, 2016 | 3.230 | 3.230 | 2.994 | 3.028 | 298,792 | -0.20(-6.20%) |
Apr 28, 2016 | 3.420 | 3.420 | 3.201 | 3.228 | 131,910 | -0.14(-4.26%) |
Apr 27, 2016 | 3.320 | 3.372 | 3.230 | 3.372 | 79,676 | +0.08(+2.33%) |
Apr 26, 2016 | 3.263 | 3.369 | 3.263 | 3.295 | 925,034 | +0.05(+1.56%) |
Apr 25, 2016 | 3.313 | 3.313 | 3.243 | 3.244 | 92,357 | -0.07(-2.11%) |
Apr 22, 2016 | 3.315 | 3.354 | 3.257 | 3.314 | 230,335 | +0.01(+0.23%) |
Apr 21, 2016 | 3.293 | 3.319 | 3.261 | 3.306 | 151,798 | -0.04(-1.24%) |
Apr 20, 2016 | 3.266 | 3.360 | 3.245 | 3.348 | 209,358 | +0.07(+2.14%) |
Apr 19, 2016 | 3.309 | 3.347 | 3.226 | 3.278 | 161,383 | -0.04(-1.22%) |
Apr 18, 2016 | 3.327 | 3.335 | 3.282 | 3.318 | 387,880 | -0.00(-0.11%) |
Apr 15, 2016 | 3.400 | 3.400 | 3.322 | 3.322 | 122,944 | -0.06(-1.66%) |
Apr 14, 2016 | 3.396 | 3.396 | 3.316 | 3.378 | 233,332 | -0.02(-0.50%) |
Apr 13, 2016 | 3.290 | 3.413 | 3.290 | 3.395 | 306,222 | +0.13(+3.88%) |
Apr 12, 2016 | 3.341 | 3.341 | 3.186 | 3.268 | 568,038 | -0.01(-0.20%) |
Apr 11, 2016 | 3.323 | 3.366 | 3.274 | 3.274 | 405,366 | +0.00(+0.12%) |
Apr 08, 2016 | 3.295 | 3.323 | 3.245 | 3.270 | 786,981 | +0.05(+1.61%) |
Apr 07, 2016 | 3.219 | 3.219 | 3.219 | 3.219 | 4,681 | -0.09(-2.78%) |
Apr 06, 2016 | 3.259 | 3.311 | 3.259 | 3.311 | 25,436 | +0.04(+1.32%) |
Apr 05, 2016 | 3.289 | 3.289 | 3.268 | 3.268 | 28,705 | -0.04(-1.31%) |
Apr 04, 2016 | 3.323 | 3.334 | 3.311 | 3.311 | 28,952 | -0.04(-1.06%) |
Mar 31, 2016 | 3.355 | 3.356 | 3.346 | 3.346 | 5,448 | -0.04(-1.17%) |
Mar 30, 2016 | 3.285 | 3.420 | 3.285 | 3.386 | 163,513 | +0.17(+5.33%) |
Mar 29, 2016 | 3.243 | 3.243 | 3.190 | 3.214 | 13,027 | -0.03(-0.82%) |
Mar 28, 2016 | 3.215 | 3.241 | 3.215 | 3.241 | 15,132 | +0.02(+0.69%) |
Mar 24, 2016 | 3.196 | 3.219 | 3.219 | 3.219 | 12,383 | -0.03(-0.91%) |
Mar 23, 2016 | 3.305 | 3.305 | 3.248 | 3.248 | 45,175 | -0.10(-2.88%) |
Mar 22, 2016 | 3.327 | 3.345 | 3.327 | 3.345 | 21,845 | +0.02(+0.64%) |
Mar 21, 2016 | 3.298 | 3.323 | 3.266 | 3.323 | 54,911 | -0.01(-0.24%) |
Mar 18, 2016 | 3.251 | 3.331 | 3.251 | 3.331 | 37,758 | +0.09(+2.86%) |
Mar 17, 2016 | 3.122 | 3.239 | 3.122 | 3.239 | 162,054 | +0.12(+3.80%) |
Mar 15, 2016 | 3.133 | 3.133 | 3.120 | 3.120 | 5,908 | -0.07(-2.20%) |
Mar 14, 2016 | 3.223 | 3.223 | 3.175 | 3.190 | 42,698 | -0.01(-0.41%) |
Mar 11, 2016 | 3.162 | 3.208 | 3.162 | 3.204 | 40,116 | +0.13(+4.38%) |
Mar 10, 2016 | 3.115 | 3.115 | 2.986 | 3.069 | 91,031 | +0.04(+1.29%) |
Mar 09, 2016 | 3.042 | 3.042 | 3.001 | 3.030 | 61,440 | -0.01(-0.45%) |
Mar 08, 2016 | 3.071 | 3.142 | 3.001 | 3.044 | 128,144 | -0.08(-2.69%) |
Mar 07, 2016 | 3.085 | 3.160 | 3.068 | 3.128 | 177,942 | -0.01(-0.18%) |
Mar 04, 2016 | 3.102 | 3.050 | 3.050 | 3.133 | 21,969 | +0.08(+2.74%) |
Mar 03, 2016 | 3.071 | 3.075 | 3.050 | 3.050 | 30,906 | +0.02(+0.66%) |
Mar 02, 2016 | 3.029 | 3.039 | 3.029 | 3.030 | 27,927 | +0.04(+1.22%) |