Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.700 | 3.775 | 3.660 | 3.690 | 821,522 | -0.01(-0.27%) |
May 27, 2016 | 3.710 | 3.700 | 3.700 | 3.700 | 463,200 | -0.02(-0.54%) |
May 26, 2016 | 3.700 | 3.730 | 3.650 | 3.720 | 260,258 | +0.03(+0.81%) |
May 25, 2016 | 3.740 | 3.800 | 3.640 | 3.690 | 829,087 | -0.05(-1.34%) |
May 24, 2016 | 3.720 | 3.790 | 3.680 | 3.740 | 977,277 | +0.03(+0.81%) |
May 23, 2016 | 3.510 | 3.720 | 3.460 | 3.710 | 880,278 | +0.20(+5.70%) |
May 20, 2016 | 3.470 | 3.530 | 3.440 | 3.510 | 562,965 | +0.06(+1.74%) |
May 19, 2016 | 3.460 | 3.470 | 3.390 | 3.450 | 651,350 | +0.05(+1.47%) |
May 18, 2016 | 3.380 | 3.430 | 3.370 | 3.400 | 213,507 | +0.00(+0.00%) |
May 17, 2016 | 3.420 | 3.430 | 3.350 | 3.400 | 580,829 | -0.01(-0.29%) |
May 16, 2016 | 3.410 | 3.460 | 3.400 | 3.410 | 462,304 | +0.03(+0.89%) |
May 13, 2016 | 3.400 | 3.400 | 3.360 | 3.380 | 236,159 | -0.04(-1.17%) |
May 12, 2016 | 3.460 | 3.470 | 3.340 | 3.420 | 419,997 | -0.05(-1.44%) |
May 11, 2016 | 3.450 | 3.490 | 3.440 | 3.470 | 361,630 | +0.01(+0.29%) |
May 10, 2016 | 3.480 | 3.500 | 3.430 | 3.460 | 556,710 | +0.00(+0.00%) |
May 09, 2016 | 3.430 | 3.490 | 3.410 | 3.460 | 412,385 | +0.05(+1.47%) |
May 06, 2016 | 3.450 | 3.500 | 3.400 | 3.410 | 263,053 | -0.03(-0.87%) |
May 05, 2016 | 3.540 | 3.543 | 3.440 | 3.440 | 394,064 | -0.06(-1.71%) |
May 04, 2016 | 3.520 | 3.600 | 3.480 | 3.500 | 563,471 | -0.01(-0.28%) |
May 03, 2016 | 3.610 | 3.620 | 3.500 | 3.510 | 373,578 | -0.10(-2.77%) |
May 02, 2016 | 3.490 | 3.630 | 3.420 | 3.610 | 1,555,112 | +0.10(+2.85%) |
Apr 29, 2016 | 3.360 | 3.510 | 3.330 | 3.510 | 818,749 | +0.17(+5.09%) |
Apr 28, 2016 | 3.500 | 3.650 | 3.330 | 3.340 | 1,185,568 | +0.04(+1.21%) |
Apr 27, 2016 | 3.190 | 3.310 | 3.150 | 3.300 | 988,916 | +0.14(+4.43%) |
Apr 26, 2016 | 3.180 | 3.240 | 3.150 | 3.160 | 1,024,951 | +0.01(+0.32%) |
Apr 25, 2016 | 3.210 | 3.240 | 3.130 | 3.150 | 841,121 | -0.05(-1.56%) |
Apr 22, 2016 | 3.150 | 3.280 | 3.140 | 3.200 | 576,055 | -0.02(-0.62%) |
Apr 21, 2016 | 3.250 | 3.320 | 3.210 | 3.220 | 494,034 | -0.05(-1.53%) |
Apr 20, 2016 | 3.180 | 3.280 | 3.150 | 3.270 | 354,519 | +0.07(+2.19%) |
Apr 19, 2016 | 3.170 | 3.240 | 3.150 | 3.200 | 394,192 | +0.04(+1.27%) |
Apr 18, 2016 | 3.160 | 3.250 | 3.140 | 3.160 | 306,030 | -0.05(-1.56%) |
Apr 15, 2016 | 3.240 | 3.260 | 3.180 | 3.210 | 317,518 | -0.05(-1.53%) |
Apr 14, 2016 | 3.240 | 3.310 | 3.175 | 3.260 | 790,904 | +0.01(+0.31%) |
Apr 13, 2016 | 3.130 | 3.260 | 3.130 | 3.250 | 347,837 | +0.12(+3.83%) |
Apr 12, 2016 | 3.170 | 3.170 | 3.070 | 3.130 | 1,110,068 | -0.06(-1.88%) |
Apr 11, 2016 | 3.150 | 3.267 | 3.100 | 3.190 | 639,140 | +0.10(+3.24%) |
Apr 08, 2016 | 3.120 | 3.130 | 3.020 | 3.090 | 618,403 | +0.01(+0.32%) |
Apr 07, 2016 | 3.200 | 3.210 | 3.050 | 3.080 | 559,696 | -0.14(-4.35%) |
Apr 06, 2016 | 3.140 | 3.272 | 3.100 | 3.220 | 1,043,723 | +0.09(+2.88%) |
Apr 05, 2016 | 3.100 | 3.150 | 3.060 | 3.130 | 452,634 | +0.00(+0.00%) |
Apr 04, 2016 | 3.100 | 3.170 | 3.080 | 3.130 | 798,934 | +0.02(+0.64%) |
Apr 01, 2016 | 3.090 | 3.120 | 3.060 | 3.110 | 284,454 | +0.00(+0.00%) |
Mar 31, 2016 | 3.100 | 3.180 | 3.090 | 3.110 | 853,032 | +0.01(+0.32%) |
Mar 30, 2016 | 3.140 | 3.200 | 3.050 | 3.100 | 1,057,162 | -0.04(-1.27%) |
Mar 29, 2016 | 3.090 | 3.150 | 3.010 | 3.140 | 1,410,987 | +0.02(+0.64%) |
Mar 28, 2016 | 3.020 | 3.165 | 3.010 | 3.120 | 596,645 | +0.09(+2.97%) |
Mar 24, 2016 | 2.980 | 3.030 | 3.030 | 3.030 | 745,400 | +0.06(+2.02%) |
Mar 23, 2016 | 3.000 | 3.010 | 2.960 | 2.970 | 465,060 | -0.05(-1.66%) |
Mar 22, 2016 | 2.980 | 3.050 | 2.960 | 3.020 | 314,194 | +0.02(+0.67%) |
Mar 21, 2016 | 3.010 | 3.045 | 2.970 | 3.000 | 404,850 | +0.00(+0.00%) |
Mar 18, 2016 | 3.050 | 3.060 | 2.990 | 3.000 | 1,126,374 | -0.02(-0.66%) |
Mar 17, 2016 | 2.970 | 3.050 | 2.970 | 3.020 | 390,007 | +0.03(+1.00%) |
Mar 16, 2016 | 2.990 | 3.030 | 2.940 | 2.990 | 442,902 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.000 | 2.940 | 2.990 | 384,874 | -0.01(-0.33%) |
Mar 14, 2016 | 3.010 | 3.070 | 3.000 | 3.000 | 304,725 | -0.03(-0.99%) |
Mar 11, 2016 | 2.970 | 3.040 | 2.935 | 3.030 | 278,629 | +0.07(+2.36%) |
Mar 10, 2016 | 2.980 | 3.000 | 2.860 | 2.960 | 549,808 | -0.01(-0.34%) |
Mar 09, 2016 | 2.840 | 3.060 | 2.840 | 2.970 | 630,437 | +0.16(+5.69%) |
Mar 08, 2016 | 3.080 | 3.080 | 2.800 | 2.810 | 800,171 | -0.29(-9.35%) |
Mar 07, 2016 | 3.070 | 3.145 | 3.030 | 3.100 | 698,614 | +0.01(+0.32%) |
Mar 04, 2016 | 3.040 | 3.180 | 3.020 | 3.090 | 1,047,861 | +0.05(+1.64%) |
Mar 03, 2016 | 2.950 | 3.070 | 2.920 | 3.040 | 899,064 | +0.10(+3.40%) |
Mar 02, 2016 | 2.920 | 2.990 | 2.901 | 2.940 | 510,996 | +0.01(+0.34%) |