Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.717 | 3.717 | 3.443 | 3.453 | 13,495 | -0.26(-7.11%) |
May 27, 2016 | 3.717 | 3.717 | 3.717 | 3.717 | 613 | -0.01(-0.26%) |
May 26, 2016 | 3.707 | 3.736 | 3.638 | 3.726 | 862 | +0.03(+0.79%) |
May 25, 2016 | 3.756 | 3.756 | 3.687 | 3.697 | 1,755 | +0.03(+0.80%) |
May 24, 2016 | 3.687 | 3.746 | 3.668 | 3.668 | 427 | +0.04(+1.08%) |
May 23, 2016 | 3.717 | 3.795 | 3.629 | 3.629 | 19,301 | -0.10(-2.62%) |
May 20, 2016 | 3.739 | 3.805 | 3.717 | 3.726 | 15,400 | +0.01(+0.26%) |
May 19, 2016 | 3.726 | 3.726 | 3.717 | 3.717 | 1,304 | -0.07(-1.81%) |
May 18, 2016 | 3.717 | 3.785 | 3.717 | 3.785 | 935 | +0.04(+1.04%) |
May 17, 2016 | 3.740 | 3.802 | 3.736 | 3.746 | 10,636 | +0.01(+0.26%) |
May 16, 2016 | 3.736 | 3.862 | 3.717 | 3.736 | 5,796 | -0.09(-2.30%) |
May 13, 2016 | 3.814 | 3.863 | 3.814 | 3.824 | 7,959 | +0.01(+0.26%) |
May 12, 2016 | 3.834 | 3.863 | 3.814 | 3.814 | 7,153 | -0.01(-0.26%) |
May 11, 2016 | 3.785 | 3.863 | 3.785 | 3.824 | 9,163 | +0.06(+1.56%) |
May 10, 2016 | 3.629 | 3.783 | 3.629 | 3.765 | 17,842 | +0.11(+2.94%) |
May 09, 2016 | 3.629 | 3.707 | 3.596 | 3.658 | 15,744 | +0.03(+0.81%) |
May 06, 2016 | 3.443 | 3.668 | 3.443 | 3.629 | 16,922 | +0.12(+3.35%) |
May 05, 2016 | 3.433 | 3.521 | 3.394 | 3.511 | 11,959 | +0.12(+3.46%) |
May 04, 2016 | 3.306 | 3.540 | 3.306 | 3.394 | 41,526 | +0.10(+2.97%) |
May 03, 2016 | 3.296 | 3.306 | 3.228 | 3.296 | 13,526 | +0.02(+0.60%) |
May 02, 2016 | 3.081 | 3.306 | 3.081 | 3.276 | 4,878 | +0.10(+3.08%) |
Apr 29, 2016 | 3.169 | 3.247 | 3.130 | 3.179 | 24,719 | -0.02(-0.61%) |
Apr 28, 2016 | 3.159 | 3.208 | 2.993 | 3.198 | 85,801 | +0.00(+0.00%) |
Apr 27, 2016 | 3.110 | 3.208 | 3.101 | 3.198 | 4,625 | +0.09(+2.83%) |
Apr 26, 2016 | 3.061 | 3.188 | 3.052 | 3.110 | 16,583 | +0.03(+0.95%) |
Apr 25, 2016 | 3.091 | 3.091 | 3.042 | 3.081 | 11,745 | -0.01(-0.32%) |
Apr 22, 2016 | 3.159 | 3.159 | 3.071 | 3.091 | 6,759 | +0.01(+0.32%) |
Apr 21, 2016 | 3.208 | 3.208 | 3.066 | 3.081 | 13,031 | -0.09(-2.78%) |
Apr 20, 2016 | 3.306 | 3.306 | 3.091 | 3.169 | 16,693 | -0.12(-3.57%) |
Apr 19, 2016 | 3.052 | 3.325 | 3.052 | 3.286 | 8,598 | +0.22(+7.35%) |
Apr 18, 2016 | 3.052 | 3.071 | 3.052 | 3.061 | 8,039 | +0.00(+0.00%) |
Apr 15, 2016 | 3.149 | 3.169 | 3.061 | 3.061 | 4,928 | -0.00(-0.16%) |
Apr 14, 2016 | 3.098 | 3.110 | 3.066 | 3.066 | 9,373 | -0.01(-0.48%) |
Apr 13, 2016 | 3.228 | 3.228 | 3.071 | 3.081 | 14,390 | -0.01(-0.32%) |
Apr 12, 2016 | 3.091 | 3.276 | 3.091 | 3.091 | 10,550 | -0.05(-1.47%) |
Apr 11, 2016 | 3.081 | 3.137 | 3.081 | 3.137 | 721 | +0.05(+1.65%) |
Apr 08, 2016 | 3.071 | 3.208 | 3.071 | 3.086 | 3,636 | +0.02(+0.80%) |
Apr 07, 2016 | 3.061 | 3.061 | 3.061 | 3.061 | 233 | -0.02(-0.63%) |
Apr 06, 2016 | 3.100 | 3.100 | 3.042 | 3.081 | 3,888 | +0.05(+1.61%) |
Apr 05, 2016 | 3.061 | 3.061 | 3.032 | 3.032 | 308 | -0.01(-0.32%) |
Apr 04, 2016 | 3.012 | 3.276 | 3.012 | 3.042 | 2,499 | -0.02(-0.64%) |
Apr 01, 2016 | 3.198 | 3.198 | 3.022 | 3.061 | 4,908 | +0.05(+1.62%) |
Mar 31, 2016 | 3.100 | 3.208 | 3.012 | 3.012 | 5,916 | -0.11(-3.45%) |
Mar 30, 2016 | 3.022 | 3.120 | 3.022 | 3.120 | 9,875 | +0.10(+3.24%) |
Mar 29, 2016 | 3.120 | 3.120 | 3.022 | 3.022 | 1,681 | -0.14(-4.33%) |
Mar 28, 2016 | 3.228 | 3.228 | 3.003 | 3.159 | 2,071 | +0.00(+0.00%) |
Mar 24, 2016 | 3.081 | 3.159 | 3.159 | 3.159 | 3,680 | +0.13(+4.19%) |
Mar 23, 2016 | 3.012 | 3.123 | 2.993 | 3.032 | 16,148 | -0.05(-1.58%) |
Mar 22, 2016 | 3.276 | 3.286 | 3.081 | 3.081 | 4,854 | -0.03(-0.94%) |
Mar 21, 2016 | 3.003 | 3.316 | 3.003 | 3.110 | 7,330 | +0.10(+3.25%) |
Mar 18, 2016 | 3.179 | 3.208 | 3.012 | 3.012 | 9,000 | -0.05(-1.60%) |
Mar 17, 2016 | 3.022 | 3.120 | 2.993 | 3.061 | 12,738 | +0.07(+2.29%) |
Mar 16, 2016 | 2.993 | 2.993 | 2.993 | 2.993 | 408 | +0.02(+0.66%) |
Mar 15, 2016 | 3.140 | 3.140 | 2.968 | 2.973 | 4,389 | +0.00(+0.00%) |
Mar 14, 2016 | 2.954 | 2.995 | 2.954 | 2.973 | 4,250 | -0.03(-1.04%) |
Mar 11, 2016 | 3.091 | 3.091 | 2.934 | 3.005 | 7,377 | +0.01(+0.39%) |
Mar 10, 2016 | 2.983 | 3.003 | 2.983 | 2.993 | 10,759 | +0.01(+0.33%) |
Mar 09, 2016 | 2.924 | 3.000 | 2.924 | 2.983 | 7,144 | +0.01(+0.33%) |
Mar 08, 2016 | 2.954 | 3.179 | 2.954 | 2.973 | 4,423 | -0.04(-1.30%) |
Mar 07, 2016 | 3.120 | 3.120 | 3.007 | 3.012 | 11,372 | -0.07(-2.22%) |
Mar 04, 2016 | 3.120 | 3.120 | 3.081 | 3.081 | 8,519 | -0.02(-0.63%) |
Mar 03, 2016 | 3.316 | 3.316 | 3.100 | 3.100 | 5,968 | -0.11(-3.35%) |
Mar 02, 2016 | 3.257 | 3.257 | 3.208 | 3.208 | 633 | +0.00(+0.00%) |