Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.525 | 3.619 | 3.506 | 3.555 | 176,658 | +0.03(+0.83%) |
May 27, 2016 | 3.521 | 3.525 | 3.525 | 3.525 | 66,486 | +0.01(+0.42%) |
May 26, 2016 | 3.550 | 3.570 | 3.491 | 3.511 | 52,404 | -0.04(-1.24%) |
May 25, 2016 | 3.579 | 3.589 | 3.530 | 3.555 | 100,817 | -0.01(-0.41%) |
May 24, 2016 | 3.609 | 3.614 | 3.565 | 3.570 | 119,586 | -0.00(-0.14%) |
May 23, 2016 | 3.442 | 3.604 | 3.442 | 3.574 | 194,145 | +0.13(+3.85%) |
May 20, 2016 | 3.432 | 3.457 | 3.403 | 3.442 | 156,814 | -0.01(-0.28%) |
May 19, 2016 | 3.437 | 3.462 | 3.336 | 3.452 | 228,840 | -0.01(-0.42%) |
May 18, 2016 | 3.427 | 3.501 | 3.427 | 3.467 | 119,296 | +0.03(+1.00%) |
May 17, 2016 | 3.486 | 3.486 | 3.423 | 3.432 | 163,620 | -0.04(-1.13%) |
May 16, 2016 | 3.399 | 3.569 | 3.394 | 3.471 | 303,863 | +0.06(+1.71%) |
May 13, 2016 | 3.405 | 3.433 | 3.380 | 3.413 | 233,339 | +0.00(+0.00%) |
May 12, 2016 | 3.428 | 3.447 | 3.379 | 3.413 | 196,451 | -0.01(-0.43%) |
May 11, 2016 | 3.433 | 3.467 | 3.408 | 3.428 | 125,301 | -0.02(-0.56%) |
May 10, 2016 | 3.350 | 3.520 | 3.350 | 3.447 | 344,168 | +0.10(+2.90%) |
May 09, 2016 | 3.471 | 3.520 | 3.323 | 3.350 | 353,259 | -0.11(-3.23%) |
May 06, 2016 | 3.510 | 3.569 | 3.433 | 3.462 | 308,456 | -0.06(-1.66%) |
May 05, 2016 | 3.573 | 3.632 | 3.510 | 3.520 | 240,742 | -0.09(-2.55%) |
May 04, 2016 | 3.627 | 3.641 | 3.593 | 3.612 | 126,224 | -0.02(-0.53%) |
May 03, 2016 | 3.661 | 3.683 | 3.603 | 3.632 | 181,649 | -0.04(-1.06%) |
May 02, 2016 | 3.714 | 3.714 | 3.661 | 3.671 | 149,829 | -0.04(-1.05%) |
Apr 29, 2016 | 3.690 | 3.719 | 3.646 | 3.709 | 133,694 | +0.02(+0.53%) |
Apr 28, 2016 | 3.709 | 3.709 | 3.666 | 3.690 | 126,455 | -0.02(-0.52%) |
Apr 27, 2016 | 3.690 | 3.714 | 3.651 | 3.709 | 173,645 | +0.02(+0.53%) |
Apr 26, 2016 | 3.607 | 3.719 | 3.598 | 3.690 | 138,749 | +0.08(+2.29%) |
Apr 25, 2016 | 3.622 | 3.641 | 3.593 | 3.607 | 152,942 | +0.00(+0.13%) |
Apr 22, 2016 | 3.637 | 3.651 | 3.593 | 3.603 | 83,752 | -0.03(-0.93%) |
Apr 21, 2016 | 3.632 | 3.700 | 3.617 | 3.637 | 171,594 | -0.00(-0.13%) |
Apr 20, 2016 | 3.714 | 3.714 | 3.583 | 3.641 | 287,122 | -0.04(-1.19%) |
Apr 19, 2016 | 3.642 | 3.690 | 3.608 | 3.685 | 171,131 | +0.04(+1.06%) |
Apr 18, 2016 | 3.594 | 3.661 | 3.584 | 3.647 | 253,918 | +0.07(+1.88%) |
Apr 15, 2016 | 3.560 | 3.599 | 3.546 | 3.579 | 109,547 | +0.01(+0.27%) |
Apr 14, 2016 | 3.570 | 3.603 | 3.560 | 3.570 | 108,722 | -0.01(-0.40%) |
Apr 13, 2016 | 3.512 | 3.599 | 3.512 | 3.584 | 306,163 | +0.09(+2.48%) |
Apr 12, 2016 | 3.478 | 3.512 | 3.469 | 3.498 | 84,151 | +0.01(+0.41%) |
Apr 11, 2016 | 3.493 | 3.531 | 3.464 | 3.483 | 105,729 | -0.01(-0.41%) |
Apr 08, 2016 | 3.517 | 3.536 | 3.464 | 3.498 | 121,314 | +0.01(+0.28%) |
Apr 07, 2016 | 3.512 | 3.541 | 3.464 | 3.488 | 265,563 | -0.05(-1.49%) |
Apr 06, 2016 | 3.526 | 3.560 | 3.512 | 3.541 | 107,720 | +0.03(+0.82%) |
Apr 05, 2016 | 3.493 | 3.560 | 3.493 | 3.512 | 90,021 | -0.00(-0.14%) |
Apr 04, 2016 | 3.584 | 3.584 | 3.493 | 3.517 | 273,925 | -0.09(-2.40%) |
Apr 01, 2016 | 3.541 | 3.603 | 3.512 | 3.603 | 104,232 | +0.02(+0.54%) |
Mar 31, 2016 | 3.584 | 3.594 | 3.493 | 3.584 | 367,160 | +0.01(+0.40%) |
Mar 30, 2016 | 3.502 | 3.599 | 3.502 | 3.570 | 165,142 | +0.02(+0.68%) |
Mar 29, 2016 | 3.488 | 3.560 | 3.488 | 3.546 | 142,988 | -0.02(-0.54%) |
Mar 28, 2016 | 3.488 | 3.584 | 3.485 | 3.565 | 165,309 | +0.05(+1.51%) |
Mar 24, 2016 | 3.560 | 3.512 | 3.512 | 3.512 | 107,880 | -0.03(-0.95%) |
Mar 23, 2016 | 3.536 | 3.623 | 3.536 | 3.546 | 143,664 | -0.01(-0.27%) |
Mar 22, 2016 | 3.507 | 3.584 | 3.470 | 3.555 | 167,300 | +0.05(+1.37%) |
Mar 21, 2016 | 3.502 | 3.517 | 3.449 | 3.507 | 123,437 | +0.00(+0.14%) |
Mar 18, 2016 | 3.507 | 3.526 | 3.449 | 3.502 | 207,180 | +0.03(+0.97%) |
Mar 17, 2016 | 3.541 | 3.642 | 3.445 | 3.469 | 408,853 | -0.13(-3.74%) |
Mar 16, 2016 | 3.580 | 3.618 | 3.580 | 3.603 | 145,004 | +0.00(+0.00%) |
Mar 15, 2016 | 3.551 | 3.611 | 3.518 | 3.603 | 212,354 | +0.04(+1.20%) |
Mar 14, 2016 | 3.489 | 3.570 | 3.456 | 3.560 | 472,634 | +0.07(+1.91%) |
Mar 11, 2016 | 3.413 | 3.503 | 3.413 | 3.494 | 156,013 | +0.10(+3.09%) |
Mar 10, 2016 | 3.422 | 3.479 | 3.341 | 3.389 | 199,631 | -0.10(-2.87%) |
Mar 09, 2016 | 3.355 | 3.518 | 3.351 | 3.489 | 305,482 | +0.14(+4.27%) |
Mar 08, 2016 | 3.413 | 3.422 | 3.336 | 3.346 | 263,618 | -0.03(-0.99%) |
Mar 07, 2016 | 3.384 | 3.499 | 3.351 | 3.379 | 459,870 | +0.04(+1.29%) |
Mar 04, 2016 | 3.322 | 3.456 | 3.308 | 3.336 | 389,927 | +0.04(+1.30%) |
Mar 03, 2016 | 3.189 | 3.365 | 3.170 | 3.294 | 344,330 | +0.08(+2.37%) |
Mar 02, 2016 | 3.179 | 3.236 | 3.160 | 3.217 | 214,632 | +0.02(+0.60%) |