Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.488 | 3.541 | 3.488 | 3.541 | 39,507,556 | +0.05(+1.52%) |
May 27, 2016 | 3.506 | 3.488 | 3.488 | 3.488 | 25,331,586 | -0.02(-0.50%) |
May 26, 2016 | 3.523 | 3.541 | 3.488 | 3.506 | 28,252,792 | -0.02(-0.50%) |
May 25, 2016 | 3.479 | 3.523 | 3.479 | 3.523 | 42,353,868 | +0.04(+1.01%) |
May 24, 2016 | 3.444 | 3.506 | 3.444 | 3.488 | 39,944,012 | +0.04(+1.28%) |
May 23, 2016 | 3.453 | 3.479 | 3.444 | 3.444 | 26,486,786 | -0.03(-0.76%) |
May 20, 2016 | 3.444 | 3.479 | 3.435 | 3.470 | 46,551,116 | +0.03(+0.77%) |
May 19, 2016 | 3.409 | 3.453 | 3.400 | 3.444 | 36,031,892 | +0.02(+0.51%) |
May 18, 2016 | 3.426 | 3.435 | 3.391 | 3.426 | 21,848,004 | +0.00(+0.00%) |
May 17, 2016 | 3.444 | 3.457 | 3.417 | 3.426 | 33,018,054 | -0.02(-0.51%) |
May 16, 2016 | 3.435 | 3.462 | 3.417 | 3.444 | 26,583,690 | +0.02(+0.51%) |
May 13, 2016 | 3.444 | 3.479 | 3.426 | 3.426 | 26,902,600 | -0.02(-0.51%) |
May 12, 2016 | 3.470 | 3.479 | 3.435 | 3.444 | 27,174,906 | -0.02(-0.51%) |
May 11, 2016 | 3.488 | 3.506 | 3.462 | 3.462 | 15,358,464 | -0.04(-1.26%) |
May 10, 2016 | 3.462 | 3.506 | 3.444 | 3.506 | 27,915,434 | +0.04(+1.27%) |
May 09, 2016 | 3.453 | 3.479 | 3.444 | 3.462 | 24,650,214 | +0.00(+0.00%) |
May 06, 2016 | 3.400 | 3.470 | 3.400 | 3.462 | 32,103,412 | +0.04(+1.29%) |
May 05, 2016 | 3.426 | 3.462 | 3.417 | 3.417 | 21,652,968 | +0.00(+0.00%) |
May 04, 2016 | 3.470 | 3.479 | 3.409 | 3.417 | 51,406,796 | -0.06(-1.77%) |
May 03, 2016 | 3.497 | 3.514 | 3.453 | 3.479 | 38,956,632 | -0.02(-0.50%) |
May 02, 2016 | 3.497 | 3.514 | 3.462 | 3.497 | 32,993,568 | +0.02(+0.51%) |
Apr 29, 2016 | 3.444 | 3.488 | 3.426 | 3.479 | 44,539,800 | +0.03(+0.77%) |
Apr 28, 2016 | 3.541 | 3.567 | 3.453 | 3.453 | 61,806,228 | -0.05(-1.51%) |
Apr 27, 2016 | 3.506 | 3.532 | 3.488 | 3.506 | 34,374,352 | +0.01(+0.25%) |
Apr 26, 2016 | 3.497 | 3.528 | 3.488 | 3.497 | 21,265,984 | +0.00(+0.00%) |
Apr 25, 2016 | 3.479 | 3.506 | 3.462 | 3.497 | 27,005,786 | +0.01(+0.25%) |
Apr 22, 2016 | 3.479 | 3.532 | 3.479 | 3.488 | 64,936,188 | +0.02(+0.51%) |
Apr 21, 2016 | 3.479 | 3.497 | 3.453 | 3.470 | 45,830,460 | +0.01(+0.25%) |
Apr 20, 2016 | 3.462 | 3.497 | 3.453 | 3.462 | 38,444,148 | +0.00(+0.13%) |
Apr 19, 2016 | 3.391 | 3.462 | 3.382 | 3.457 | 67,934,720 | +0.07(+1.95%) |
Apr 18, 2016 | 3.426 | 3.462 | 3.365 | 3.391 | 70,329,384 | -0.04(-1.28%) |
Apr 15, 2016 | 3.453 | 3.462 | 3.417 | 3.435 | 29,885,870 | +0.01(+0.26%) |
Apr 14, 2016 | 3.444 | 3.470 | 3.417 | 3.426 | 42,989,184 | -0.03(-0.77%) |
Apr 13, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 66,448,320 | +0.05(+1.55%) |
Apr 12, 2016 | 3.356 | 3.426 | 3.347 | 3.400 | 58,297,144 | +0.04(+1.31%) |
Apr 11, 2016 | 3.373 | 3.409 | 3.356 | 3.356 | 69,372,848 | -0.04(-1.04%) |
Apr 08, 2016 | 3.391 | 3.409 | 3.338 | 3.391 | 63,804,052 | +0.03(+0.79%) |
Apr 07, 2016 | 3.462 | 3.470 | 3.338 | 3.365 | 86,645,688 | -0.09(-2.68%) |
Apr 06, 2016 | 3.409 | 3.462 | 3.400 | 3.457 | 47,113,276 | +0.05(+1.42%) |
Apr 05, 2016 | 3.417 | 3.426 | 3.373 | 3.409 | 50,141,308 | -0.03(-0.77%) |
Apr 04, 2016 | 3.479 | 3.488 | 3.436 | 3.435 | 24,220,016 | -0.05(-1.51%) |
Apr 01, 2016 | 3.479 | 3.523 | 3.462 | 3.488 | 64,704,760 | +0.01(+0.25%) |
Mar 31, 2016 | 3.479 | 3.497 | 3.462 | 3.479 | 27,904,212 | -0.01(-0.25%) |
Mar 30, 2016 | 3.470 | 3.488 | 3.444 | 3.488 | 32,392,428 | +0.02(+0.64%) |
Mar 29, 2016 | 3.444 | 3.479 | 3.435 | 3.466 | 25,606,650 | +0.02(+0.64%) |
Mar 28, 2016 | 3.417 | 3.470 | 3.409 | 3.444 | 19,093,674 | +0.04(+1.03%) |
Mar 24, 2016 | 3.400 | 3.409 | 3.409 | 3.409 | 24,253,922 | +0.01(+0.26%) |
Mar 23, 2016 | 3.453 | 3.453 | 3.387 | 3.400 | 30,269,922 | -0.05(-1.53%) |
Mar 22, 2016 | 3.426 | 3.462 | 3.417 | 3.453 | 37,608,088 | +0.01(+0.26%) |
Mar 21, 2016 | 3.462 | 3.497 | 3.426 | 3.444 | 32,946,278 | -0.04(-1.01%) |
Mar 18, 2016 | 3.488 | 3.497 | 3.444 | 3.479 | 36,433,764 | +0.01(+0.25%) |
Mar 17, 2016 | 3.462 | 3.497 | 3.448 | 3.470 | 26,935,536 | -0.01(-0.25%) |
Mar 16, 2016 | 3.409 | 3.479 | 3.404 | 3.479 | 33,922,252 | +0.04(+1.28%) |
Mar 15, 2016 | 3.426 | 3.453 | 3.400 | 3.435 | 24,157,790 | -0.02(-0.51%) |
Mar 14, 2016 | 3.426 | 3.470 | 3.409 | 3.453 | 38,182,832 | +0.01(+0.26%) |
Mar 11, 2016 | 3.435 | 3.459 | 3.417 | 3.444 | 60,880,040 | +0.03(+0.77%) |
Mar 10, 2016 | 3.488 | 3.497 | 3.373 | 3.417 | 53,866,312 | -0.06(-1.77%) |
Mar 09, 2016 | 3.435 | 3.497 | 3.426 | 3.479 | 33,265,092 | +0.07(+1.94%) |
Mar 08, 2016 | 3.409 | 3.453 | 3.400 | 3.413 | 41,470,120 | -0.02(-0.64%) |
Mar 07, 2016 | 3.417 | 3.497 | 3.404 | 3.435 | 57,912,344 | -0.01(-0.26%) |
Mar 04, 2016 | 3.426 | 3.453 | 3.409 | 3.444 | 39,577,556 | +0.04(+1.03%) |
Mar 03, 2016 | 3.373 | 3.435 | 3.365 | 3.409 | 31,683,280 | +0.05(+1.44%) |
Mar 02, 2016 | 3.329 | 3.365 | 3.299 | 3.360 | 45,517,448 | +0.05(+1.46%) |