Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.751 | 3.757 | 3.679 | 3.746 | 1,221,673 | +0.02(+0.41%) |
May 27, 2016 | 3.659 | 3.731 | 3.731 | 3.731 | 1,280,352 | +0.06(+1.63%) |
May 26, 2016 | 3.648 | 3.686 | 3.617 | 3.671 | 964,330 | +0.03(+0.71%) |
May 25, 2016 | 3.615 | 3.668 | 3.593 | 3.646 | 2,046,993 | +0.08(+2.16%) |
May 24, 2016 | 3.424 | 3.578 | 3.424 | 3.569 | 2,708,433 | +0.20(+5.93%) |
May 23, 2016 | 3.398 | 3.427 | 3.365 | 3.369 | 566,846 | -0.01(-0.37%) |
May 20, 2016 | 3.334 | 3.415 | 3.324 | 3.382 | 1,569,884 | +0.10(+3.09%) |
May 19, 2016 | 3.306 | 3.314 | 3.214 | 3.280 | 1,045,812 | -0.06(-1.75%) |
May 18, 2016 | 3.277 | 3.405 | 3.277 | 3.339 | 1,204,948 | +0.03(+0.79%) |
May 17, 2016 | 3.405 | 3.429 | 3.286 | 3.312 | 1,139,801 | -0.09(-2.69%) |
May 16, 2016 | 3.302 | 3.435 | 3.287 | 3.404 | 735,858 | +0.12(+3.71%) |
May 13, 2016 | 3.305 | 3.370 | 3.268 | 3.282 | 873,832 | -0.04(-1.17%) |
May 12, 2016 | 3.377 | 3.377 | 3.254 | 3.321 | 1,332,244 | -0.03(-0.79%) |
May 11, 2016 | 3.386 | 3.447 | 3.346 | 3.347 | 896,749 | -0.07(-1.91%) |
May 10, 2016 | 3.336 | 3.417 | 3.308 | 3.413 | 1,302,170 | +0.13(+4.01%) |
May 09, 2016 | 3.301 | 3.334 | 3.281 | 3.281 | 972,605 | -0.00(-0.09%) |
May 06, 2016 | 3.158 | 3.287 | 3.158 | 3.284 | 1,009,835 | +0.07(+2.12%) |
May 05, 2016 | 3.238 | 3.263 | 3.197 | 3.216 | 1,105,282 | -0.00(-0.03%) |
May 04, 2016 | 3.193 | 3.240 | 3.186 | 3.217 | 1,163,621 | -0.03(-1.02%) |
May 03, 2016 | 3.274 | 3.287 | 3.212 | 3.250 | 794,301 | -0.08(-2.40%) |
May 02, 2016 | 3.289 | 3.346 | 3.245 | 3.330 | 1,225,647 | +0.06(+1.91%) |
Apr 29, 2016 | 3.300 | 3.308 | 3.193 | 3.268 | 1,866,142 | -0.08(-2.41%) |
Apr 28, 2016 | 3.531 | 3.537 | 3.324 | 3.348 | 2,278,760 | -0.14(-3.97%) |
Apr 27, 2016 | 3.386 | 3.494 | 3.362 | 3.487 | 3,152,891 | -0.05(-1.51%) |
Apr 26, 2016 | 3.614 | 3.618 | 3.501 | 3.540 | 1,775,213 | -0.04(-1.25%) |
Apr 25, 2016 | 3.567 | 3.588 | 3.528 | 3.585 | 1,124,430 | -0.01(-0.33%) |
Apr 22, 2016 | 3.605 | 3.650 | 3.526 | 3.597 | 2,904,726 | -0.19(-4.92%) |
Apr 21, 2016 | 3.817 | 3.827 | 3.757 | 3.783 | 976,630 | -0.04(-0.97%) |
Apr 20, 2016 | 3.807 | 3.868 | 3.779 | 3.820 | 1,313,567 | +0.02(+0.54%) |
Apr 19, 2016 | 3.872 | 3.872 | 3.739 | 3.799 | 973,355 | -0.06(-1.59%) |
Apr 18, 2016 | 3.782 | 3.866 | 3.776 | 3.861 | 1,242,640 | +0.04(+1.17%) |
Apr 15, 2016 | 3.862 | 3.873 | 3.795 | 3.816 | 771,877 | -0.05(-1.19%) |
Apr 14, 2016 | 3.859 | 3.896 | 3.823 | 3.862 | 1,006,211 | -0.00(-0.13%) |
Apr 13, 2016 | 3.842 | 3.879 | 3.808 | 3.867 | 1,093,844 | +0.12(+3.33%) |
Apr 12, 2016 | 3.685 | 3.757 | 3.623 | 3.742 | 1,296,544 | +0.06(+1.64%) |
Apr 11, 2016 | 3.766 | 3.818 | 3.679 | 3.682 | 1,762,399 | -0.02(-0.58%) |
Apr 08, 2016 | 3.770 | 3.802 | 3.674 | 3.703 | 1,764,237 | -0.00(-0.05%) |
Apr 07, 2016 | 3.791 | 3.796 | 3.664 | 3.705 | 1,885,485 | -0.16(-4.08%) |
Apr 06, 2016 | 3.769 | 3.870 | 3.727 | 3.863 | 1,883,925 | +0.10(+2.67%) |
Apr 05, 2016 | 3.801 | 3.821 | 3.744 | 3.762 | 1,474,356 | -0.11(-2.93%) |
Apr 04, 2016 | 3.924 | 3.928 | 3.854 | 3.876 | 684,316 | -0.05(-1.18%) |
Apr 01, 2016 | 3.768 | 3.923 | 3.751 | 3.922 | 1,701,708 | +0.08(+2.13%) |
Mar 31, 2016 | 3.842 | 3.891 | 3.815 | 3.840 | 1,745,252 | -0.01(-0.33%) |
Mar 30, 2016 | 3.867 | 3.913 | 3.834 | 3.853 | 1,903,063 | +0.07(+1.80%) |
Mar 29, 2016 | 3.606 | 3.797 | 3.597 | 3.785 | 2,059,889 | +0.16(+4.46%) |
Mar 28, 2016 | 3.668 | 3.671 | 3.606 | 3.623 | 791,231 | -0.02(-0.51%) |
Mar 24, 2016 | 3.567 | 3.642 | 3.642 | 3.642 | 3,749,677 | +0.02(+0.51%) |
Mar 23, 2016 | 3.664 | 3.669 | 3.597 | 3.623 | 862,548 | -0.06(-1.74%) |
Mar 22, 2016 | 3.634 | 3.725 | 3.629 | 3.687 | 1,193,489 | +0.01(+0.24%) |
Mar 21, 2016 | 3.637 | 3.682 | 3.627 | 3.679 | 1,291,780 | +0.04(+1.02%) |
Mar 18, 2016 | 3.667 | 3.673 | 3.600 | 3.642 | 1,956,793 | +0.01(+0.19%) |
Mar 17, 2016 | 3.556 | 3.663 | 3.556 | 3.635 | 1,681,666 | +0.05(+1.50%) |
Mar 16, 2016 | 3.454 | 3.604 | 3.454 | 3.581 | 1,737,418 | +0.12(+3.40%) |
Mar 15, 2016 | 3.405 | 3.474 | 3.391 | 3.463 | 722,839 | +0.03(+0.99%) |
Mar 14, 2016 | 3.391 | 3.448 | 3.384 | 3.429 | 902,150 | +0.01(+0.40%) |
Mar 11, 2016 | 3.352 | 3.418 | 3.338 | 3.416 | 1,798,592 | +0.15(+4.56%) |
Mar 10, 2016 | 3.321 | 3.360 | 3.146 | 3.267 | 2,029,435 | -0.00(-0.09%) |
Mar 09, 2016 | 3.237 | 3.276 | 3.212 | 3.270 | 555,110 | +0.08(+2.38%) |
Mar 08, 2016 | 3.202 | 3.273 | 3.162 | 3.194 | 633,933 | -0.06(-1.83%) |
Mar 07, 2016 | 3.262 | 3.295 | 3.185 | 3.253 | 1,600,142 | -0.06(-1.68%) |
Mar 04, 2016 | 3.288 | 3.360 | 3.256 | 3.309 | 1,628,819 | +0.02(+0.71%) |
Mar 03, 2016 | 3.294 | 3.294 | 3.217 | 3.285 | 983,715 | -0.00(-0.12%) |
Mar 02, 2016 | 3.234 | 3.289 | 3.212 | 3.289 | 1,348,877 | +0.03(+0.96%) |