Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.499 | 3.592 | 3.480 | 3.529 | 177,974 | +0.03(+0.83%) |
May 27, 2016 | 3.494 | 3.499 | 3.499 | 3.499 | 66,982 | +0.01(+0.42%) |
May 26, 2016 | 3.524 | 3.543 | 3.465 | 3.485 | 52,794 | -0.04(-1.24%) |
May 25, 2016 | 3.553 | 3.563 | 3.504 | 3.529 | 101,568 | -0.01(-0.41%) |
May 24, 2016 | 3.582 | 3.587 | 3.539 | 3.543 | 120,477 | -0.00(-0.14%) |
May 23, 2016 | 3.417 | 3.577 | 3.417 | 3.548 | 195,591 | +0.13(+3.85%) |
May 20, 2016 | 3.407 | 3.431 | 3.378 | 3.417 | 157,983 | -0.01(-0.28%) |
May 19, 2016 | 3.412 | 3.436 | 3.312 | 3.426 | 230,545 | -0.01(-0.42%) |
May 18, 2016 | 3.402 | 3.475 | 3.402 | 3.441 | 120,185 | +0.03(+1.00%) |
May 17, 2016 | 3.460 | 3.460 | 3.397 | 3.407 | 164,839 | -0.04(-1.13%) |
May 16, 2016 | 3.374 | 3.542 | 3.369 | 3.446 | 306,127 | +0.06(+1.71%) |
May 13, 2016 | 3.380 | 3.407 | 3.355 | 3.388 | 235,078 | +0.00(+0.00%) |
May 12, 2016 | 3.402 | 3.422 | 3.354 | 3.388 | 197,915 | -0.01(-0.42%) |
May 11, 2016 | 3.407 | 3.441 | 3.383 | 3.402 | 126,235 | -0.02(-0.56%) |
May 10, 2016 | 3.325 | 3.494 | 3.325 | 3.422 | 346,732 | +0.10(+2.90%) |
May 09, 2016 | 3.446 | 3.494 | 3.299 | 3.325 | 355,891 | -0.11(-3.23%) |
May 06, 2016 | 3.484 | 3.542 | 3.407 | 3.436 | 310,754 | -0.06(-1.66%) |
May 05, 2016 | 3.547 | 3.605 | 3.484 | 3.494 | 242,535 | -0.09(-2.55%) |
May 04, 2016 | 3.600 | 3.615 | 3.566 | 3.586 | 127,165 | -0.02(-0.53%) |
May 03, 2016 | 3.634 | 3.656 | 3.576 | 3.605 | 183,002 | -0.04(-1.06%) |
May 02, 2016 | 3.687 | 3.687 | 3.634 | 3.643 | 150,946 | -0.04(-1.05%) |
Apr 29, 2016 | 3.663 | 3.692 | 3.619 | 3.682 | 134,690 | +0.02(+0.53%) |
Apr 28, 2016 | 3.682 | 3.682 | 3.639 | 3.663 | 127,397 | -0.02(-0.52%) |
Apr 27, 2016 | 3.663 | 3.687 | 3.624 | 3.682 | 174,939 | +0.02(+0.53%) |
Apr 26, 2016 | 3.581 | 3.692 | 3.571 | 3.663 | 139,782 | +0.08(+2.29%) |
Apr 25, 2016 | 3.595 | 3.615 | 3.566 | 3.581 | 154,081 | +0.00(+0.13%) |
Apr 22, 2016 | 3.610 | 3.624 | 3.566 | 3.576 | 84,376 | -0.03(-0.93%) |
Apr 21, 2016 | 3.605 | 3.672 | 3.590 | 3.610 | 172,872 | -0.00(-0.13%) |
Apr 20, 2016 | 3.687 | 3.687 | 3.557 | 3.615 | 289,262 | -0.04(-1.19%) |
Apr 19, 2016 | 3.615 | 3.663 | 3.581 | 3.658 | 172,406 | +0.04(+1.06%) |
Apr 18, 2016 | 3.567 | 3.634 | 3.558 | 3.620 | 255,810 | +0.07(+1.88%) |
Apr 15, 2016 | 3.534 | 3.572 | 3.519 | 3.553 | 110,364 | +0.01(+0.27%) |
Apr 14, 2016 | 3.543 | 3.577 | 3.534 | 3.543 | 109,532 | -0.01(-0.40%) |
Apr 13, 2016 | 3.486 | 3.572 | 3.486 | 3.558 | 308,444 | +0.09(+2.48%) |
Apr 12, 2016 | 3.453 | 3.486 | 3.443 | 3.472 | 84,778 | +0.01(+0.41%) |
Apr 11, 2016 | 3.467 | 3.505 | 3.438 | 3.457 | 106,517 | -0.01(-0.41%) |
Apr 08, 2016 | 3.491 | 3.510 | 3.438 | 3.472 | 122,218 | +0.01(+0.28%) |
Apr 07, 2016 | 3.486 | 3.515 | 3.438 | 3.462 | 267,542 | -0.05(-1.49%) |
Apr 06, 2016 | 3.500 | 3.534 | 3.486 | 3.515 | 108,523 | +0.03(+0.82%) |
Apr 05, 2016 | 3.467 | 3.534 | 3.467 | 3.486 | 90,691 | -0.00(-0.14%) |
Apr 04, 2016 | 3.558 | 3.558 | 3.467 | 3.491 | 275,966 | -0.09(-2.40%) |
Apr 01, 2016 | 3.515 | 3.577 | 3.486 | 3.577 | 105,009 | +0.02(+0.54%) |
Mar 31, 2016 | 3.558 | 3.567 | 3.467 | 3.558 | 369,896 | +0.01(+0.40%) |
Mar 30, 2016 | 3.476 | 3.572 | 3.476 | 3.543 | 166,373 | +0.02(+0.68%) |
Mar 29, 2016 | 3.462 | 3.534 | 3.462 | 3.519 | 144,054 | -0.02(-0.54%) |
Mar 28, 2016 | 3.462 | 3.558 | 3.460 | 3.538 | 166,540 | +0.05(+1.51%) |
Mar 24, 2016 | 3.534 | 3.486 | 3.486 | 3.486 | 108,684 | -0.03(-0.95%) |
Mar 23, 2016 | 3.510 | 3.596 | 3.510 | 3.519 | 144,734 | -0.01(-0.27%) |
Mar 22, 2016 | 3.481 | 3.558 | 3.444 | 3.529 | 168,546 | +0.05(+1.37%) |
Mar 21, 2016 | 3.476 | 3.491 | 3.424 | 3.481 | 124,356 | +0.00(+0.14%) |
Mar 18, 2016 | 3.481 | 3.500 | 3.424 | 3.476 | 208,724 | +0.03(+0.97%) |
Mar 17, 2016 | 3.515 | 3.615 | 3.419 | 3.443 | 411,899 | -0.13(-3.74%) |
Mar 16, 2016 | 3.553 | 3.591 | 3.553 | 3.577 | 146,085 | +0.00(+0.00%) |
Mar 15, 2016 | 3.525 | 3.584 | 3.492 | 3.577 | 213,936 | +0.04(+1.20%) |
Mar 14, 2016 | 3.463 | 3.544 | 3.430 | 3.534 | 476,156 | +0.07(+1.91%) |
Mar 11, 2016 | 3.387 | 3.477 | 3.387 | 3.468 | 157,175 | +0.10(+3.09%) |
Mar 10, 2016 | 3.397 | 3.454 | 3.316 | 3.364 | 201,119 | -0.10(-2.87%) |
Mar 09, 2016 | 3.331 | 3.492 | 3.326 | 3.463 | 307,759 | +0.14(+4.27%) |
Mar 08, 2016 | 3.387 | 3.397 | 3.312 | 3.321 | 265,582 | -0.03(-0.99%) |
Mar 07, 2016 | 3.359 | 3.473 | 3.326 | 3.354 | 463,296 | +0.04(+1.29%) |
Mar 04, 2016 | 3.298 | 3.430 | 3.283 | 3.312 | 392,832 | +0.04(+1.30%) |
Mar 03, 2016 | 3.165 | 3.340 | 3.147 | 3.269 | 346,896 | +0.08(+2.37%) |
Mar 02, 2016 | 3.156 | 3.212 | 3.137 | 3.193 | 216,232 | +0.02(+0.60%) |