Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.260 | 3.320 | 3.260 | 3.320 | 1,126 | +0.06(+1.84%) |
May 27, 2016 | 3.260 | 3.260 | 3.260 | 3.260 | 1,500 | -0.11(-3.12%) |
May 26, 2016 | 3.260 | 3.365 | 3.260 | 3.365 | 816 | +0.11(+3.22%) |
May 25, 2016 | 3.294 | 3.300 | 3.260 | 3.260 | 2,012 | -0.09(-2.55%) |
May 24, 2016 | 3.295 | 3.345 | 3.260 | 3.345 | 7,155 | +0.03(+0.76%) |
May 23, 2016 | 3.337 | 3.337 | 3.320 | 3.320 | 305 | -0.02(-0.60%) |
May 20, 2016 | 3.280 | 3.380 | 3.280 | 3.340 | 598 | -0.04(-1.04%) |
May 19, 2016 | 3.283 | 3.375 | 3.267 | 3.375 | 5,882 | +0.02(+0.57%) |
May 18, 2016 | 3.350 | 3.356 | 3.329 | 3.356 | 302 | +0.06(+1.70%) |
May 17, 2016 | 3.395 | 3.410 | 3.300 | 3.300 | 919 | -0.06(-1.79%) |
May 16, 2016 | 3.336 | 3.382 | 3.336 | 3.360 | 678 | +0.01(+0.30%) |
May 13, 2016 | 3.360 | 3.360 | 3.350 | 3.350 | 598 | +0.02(+0.60%) |
May 12, 2016 | 3.360 | 3.360 | 3.330 | 3.330 | 402 | +0.01(+0.25%) |
May 11, 2016 | 3.350 | 3.350 | 3.322 | 3.322 | 484 | +0.00(+0.05%) |
May 10, 2016 | 3.350 | 3.350 | 3.320 | 3.320 | 401 | +0.00(+0.00%) |
May 09, 2016 | 3.325 | 3.330 | 3.320 | 3.320 | 900 | -0.01(-0.30%) |
May 06, 2016 | 3.326 | 3.330 | 3.326 | 3.330 | 291 | +0.00(+0.15%) |
May 05, 2016 | 3.325 | 3.325 | 3.325 | 3.325 | 117 | -0.00(-0.15%) |
May 04, 2016 | 3.326 | 3.330 | 3.326 | 3.330 | 201 | +0.01(+0.30%) |
May 03, 2016 | 3.315 | 3.320 | 3.312 | 3.320 | 403 | +0.02(+0.61%) |
May 02, 2016 | 3.330 | 3.330 | 3.300 | 3.300 | 1,440 | -0.03(-0.90%) |
Apr 29, 2016 | 3.330 | 3.330 | 3.330 | 3.330 | 844 | +0.01(+0.30%) |
Apr 28, 2016 | 3.260 | 3.322 | 3.260 | 3.320 | 1,105 | +0.01(+0.30%) |
Apr 27, 2016 | 3.267 | 3.310 | 3.260 | 3.310 | 1,307 | -0.02(-0.48%) |
Apr 26, 2016 | 3.326 | 3.326 | 3.326 | 3.326 | 189 | -0.00(-0.12%) |
Apr 25, 2016 | 3.330 | 3.330 | 3.260 | 3.330 | 1,395 | +0.04(+1.22%) |
Apr 22, 2016 | 3.270 | 3.320 | 3.270 | 3.290 | 2,715 | -0.03(-0.90%) |
Apr 21, 2016 | 3.317 | 3.320 | 3.317 | 3.320 | 6,798 | +0.00(+0.00%) |
Apr 20, 2016 | 3.295 | 3.320 | 3.295 | 3.320 | 317 | +0.02(+0.61%) |
Apr 19, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 428 | +0.04(+1.23%) |
Apr 18, 2016 | 3.295 | 3.300 | 3.260 | 3.260 | 2,471 | -0.03(-0.91%) |
Apr 15, 2016 | 3.329 | 3.330 | 3.270 | 3.290 | 6,438 | +0.02(+0.61%) |
Apr 14, 2016 | 3.312 | 3.330 | 3.270 | 3.270 | 1,381 | -0.02(-0.76%) |
Apr 13, 2016 | 3.295 | 3.295 | 3.295 | 3.295 | 330 | +0.01(+0.45%) |
Apr 12, 2016 | 3.315 | 3.315 | 3.280 | 3.280 | 728 | +0.01(+0.31%) |
Apr 11, 2016 | 3.276 | 3.276 | 3.270 | 3.270 | 801 | -0.01(-0.30%) |
Apr 08, 2016 | 3.300 | 3.330 | 3.280 | 3.280 | 3,006 | -0.02(-0.61%) |
Apr 07, 2016 | 3.270 | 3.301 | 3.255 | 3.300 | 9,703 | +0.02(+0.76%) |
Apr 06, 2016 | 3.300 | 3.300 | 3.270 | 3.275 | 1,078 | -0.06(-1.65%) |
Apr 05, 2016 | 3.408 | 3.440 | 3.100 | 3.330 | 9,398 | -0.11(-3.20%) |
Apr 04, 2016 | 3.485 | 3.485 | 3.440 | 3.440 | 1,005 | -0.05(-1.43%) |
Apr 01, 2016 | 3.490 | 3.516 | 3.450 | 3.490 | 1,033 | +0.00(+0.00%) |
Mar 31, 2016 | 3.496 | 3.496 | 3.440 | 3.490 | 745 | +0.04(+1.16%) |
Mar 30, 2016 | 3.490 | 3.490 | 3.450 | 3.450 | 370 | +0.00(+0.00%) |
Mar 29, 2016 | 3.500 | 3.500 | 3.440 | 3.450 | 962 | +0.00(+0.00%) |
Mar 28, 2016 | 3.490 | 3.550 | 3.445 | 3.450 | 2,784 | -0.10(-2.71%) |
Mar 24, 2016 | 3.500 | 3.546 | 3.546 | 3.546 | 1,800 | +0.11(+3.08%) |
Mar 23, 2016 | 3.480 | 3.480 | 3.440 | 3.440 | 821 | -0.04(-1.15%) |
Mar 22, 2016 | 3.530 | 3.530 | 3.480 | 3.480 | 1,026 | -0.02(-0.57%) |
Mar 21, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 1,204 | -0.05(-1.29%) |
Mar 18, 2016 | 3.500 | 3.550 | 3.490 | 3.546 | 1,188 | -0.00(-0.12%) |
Mar 17, 2016 | 3.550 | 3.550 | 3.526 | 3.550 | 1,841 | +0.01(+0.28%) |
Mar 16, 2016 | 3.546 | 3.546 | 3.540 | 3.540 | 352 | +0.04(+1.14%) |
Mar 15, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 202 | +0.02(+0.57%) |
Mar 14, 2016 | 3.400 | 3.490 | 3.400 | 3.480 | 614 | -0.01(-0.29%) |
Mar 11, 2016 | 3.380 | 3.500 | 3.380 | 3.490 | 4,234 | -0.04(-1.13%) |
Mar 10, 2016 | 3.540 | 3.540 | 3.450 | 3.530 | 7,600 | +0.01(+0.28%) |
Mar 09, 2016 | 3.502 | 3.539 | 3.500 | 3.520 | 3,808 | -0.01(-0.16%) |
Mar 08, 2016 | 3.536 | 3.536 | 3.526 | 3.526 | 594 | -0.00(-0.01%) |
Mar 07, 2016 | 3.490 | 3.536 | 3.480 | 3.526 | 2,236 | +0.06(+1.61%) |
Mar 04, 2016 | 3.450 | 3.532 | 3.450 | 3.470 | 4,352 | -0.03(-0.86%) |
Mar 03, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 5,442 | -0.01(-0.23%) |
Mar 02, 2016 | 3.450 | 3.540 | 3.440 | 3.508 | 7,331 | +0.06(+1.65%) |