Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.270 | 3.271 | 3.080 | 3.200 | 2,764 | -0.01(-0.31%) |
May 27, 2016 | 3.110 | 3.210 | 3.210 | 3.210 | 6,900 | +0.11(+3.55%) |
May 26, 2016 | 2.950 | 3.260 | 2.950 | 3.100 | 27,492 | +0.13(+4.38%) |
May 25, 2016 | 3.060 | 3.120 | 2.970 | 2.970 | 8,918 | -0.01(-0.34%) |
May 24, 2016 | 3.000 | 3.120 | 2.980 | 2.980 | 3,317 | -0.02(-0.67%) |
May 23, 2016 | 3.020 | 3.120 | 2.970 | 3.000 | 9,921 | -0.05(-1.64%) |
May 20, 2016 | 3.050 | 3.230 | 2.950 | 3.050 | 40,089 | +0.00(+0.00%) |
May 19, 2016 | 3.270 | 3.270 | 3.040 | 3.050 | 18,145 | -0.18(-5.57%) |
May 18, 2016 | 3.190 | 3.400 | 3.011 | 3.230 | 14,928 | +0.02(+0.62%) |
May 17, 2016 | 3.099 | 3.330 | 3.080 | 3.210 | 33,039 | +0.06(+1.90%) |
May 16, 2016 | 3.290 | 3.350 | 3.115 | 3.150 | 37,178 | -0.13(-3.96%) |
May 13, 2016 | 3.090 | 3.435 | 3.050 | 3.280 | 24,157 | +0.06(+1.86%) |
May 12, 2016 | 3.460 | 3.470 | 3.140 | 3.220 | 8,407 | -0.15(-4.45%) |
May 11, 2016 | 3.360 | 3.585 | 3.250 | 3.370 | 43,508 | -0.01(-0.44%) |
May 10, 2016 | 3.370 | 3.550 | 3.320 | 3.385 | 93,707 | -0.03(-0.73%) |
May 09, 2016 | 3.290 | 3.540 | 3.210 | 3.410 | 70,125 | -0.09(-2.57%) |
May 06, 2016 | 3.590 | 3.600 | 3.290 | 3.500 | 41,995 | -0.18(-4.89%) |
May 05, 2016 | 3.900 | 3.900 | 3.600 | 3.680 | 41,792 | -0.22(-5.64%) |
May 04, 2016 | 3.700 | 3.930 | 3.445 | 3.900 | 95,258 | +0.15(+4.00%) |
May 03, 2016 | 3.750 | 3.780 | 3.530 | 3.750 | 45,231 | -0.04(-1.06%) |
May 02, 2016 | 3.751 | 3.790 | 3.580 | 3.790 | 54,329 | +0.07(+1.88%) |
Apr 29, 2016 | 3.757 | 3.800 | 3.720 | 3.720 | 1,451 | -0.07(-1.85%) |
Apr 28, 2016 | 3.800 | 3.800 | 3.790 | 3.790 | 458 | +0.09(+2.43%) |
Apr 27, 2016 | 3.760 | 3.783 | 3.700 | 3.700 | 1,750 | -0.07(-1.86%) |
Apr 26, 2016 | 3.790 | 3.890 | 3.760 | 3.770 | 5,339 | -0.01(-0.26%) |
Apr 25, 2016 | 3.750 | 3.890 | 3.750 | 3.780 | 3,562 | +0.07(+1.89%) |
Apr 22, 2016 | 3.840 | 3.850 | 3.710 | 3.710 | 55,964 | -0.13(-3.39%) |
Apr 21, 2016 | 3.850 | 3.870 | 3.800 | 3.840 | 2,118 | +0.07(+1.86%) |
Apr 20, 2016 | 3.750 | 3.930 | 3.750 | 3.770 | 36,009 | +0.07(+1.89%) |
Apr 19, 2016 | 3.870 | 3.870 | 3.700 | 3.700 | 3,342 | -0.08(-2.12%) |
Apr 18, 2016 | 3.900 | 3.900 | 3.780 | 3.780 | 5,166 | +0.01(+0.27%) |
Apr 15, 2016 | 3.890 | 3.890 | 3.720 | 3.770 | 3,452 | +0.00(+0.00%) |
Apr 14, 2016 | 3.760 | 3.880 | 3.750 | 3.770 | 6,490 | +0.00(+0.00%) |
Apr 13, 2016 | 3.863 | 3.863 | 3.750 | 3.770 | 4,680 | -0.01(-0.26%) |
Apr 12, 2016 | 3.800 | 3.900 | 3.760 | 3.780 | 6,558 | +0.02(+0.53%) |
Apr 11, 2016 | 3.810 | 3.810 | 3.760 | 3.760 | 77,085 | -0.01(-0.27%) |
Apr 08, 2016 | 3.810 | 3.890 | 3.720 | 3.770 | 25,424 | -0.03(-0.79%) |
Apr 07, 2016 | 3.800 | 3.900 | 3.800 | 3.800 | 5,949 | +0.00(+0.00%) |
Apr 06, 2016 | 3.800 | 3.990 | 3.800 | 3.800 | 5,546 | +0.08(+2.15%) |
Apr 05, 2016 | 3.840 | 3.880 | 3.720 | 3.720 | 718 | -0.09(-2.36%) |
Apr 04, 2016 | 3.800 | 3.930 | 3.760 | 3.810 | 13,420 | +0.06(+1.60%) |
Apr 01, 2016 | 3.710 | 3.870 | 3.710 | 3.750 | 13,905 | +0.20(+5.63%) |
Mar 31, 2016 | 3.800 | 4.050 | 3.550 | 3.550 | 10,988 | -0.23(-6.08%) |
Mar 30, 2016 | 3.860 | 3.900 | 3.780 | 3.780 | 1,841 | -0.01(-0.26%) |
Mar 29, 2016 | 3.900 | 3.900 | 3.790 | 3.790 | 4,258 | -0.05(-1.30%) |
Mar 28, 2016 | 4.020 | 4.030 | 3.840 | 3.840 | 1,787 | +0.03(+0.79%) |
Mar 24, 2016 | 3.820 | 3.810 | 3.810 | 3.810 | 1,200 | -0.01(-0.26%) |
Mar 23, 2016 | 3.810 | 3.940 | 3.800 | 3.820 | 7,170 | +0.00(+0.00%) |
Mar 22, 2016 | 3.900 | 3.960 | 3.820 | 3.820 | 3,035 | -0.04(-1.04%) |
Mar 21, 2016 | 3.890 | 3.900 | 3.800 | 3.860 | 1,431 | -0.05(-1.28%) |
Mar 18, 2016 | 3.850 | 3.910 | 3.800 | 3.910 | 162,870 | +0.08(+2.09%) |
Mar 17, 2016 | 3.710 | 3.900 | 3.660 | 3.830 | 29,284 | +0.19(+5.22%) |
Mar 16, 2016 | 3.600 | 3.650 | 3.430 | 3.640 | 11,700 | +0.14(+4.00%) |
Mar 15, 2016 | 3.500 | 3.610 | 3.300 | 3.500 | 13,228 | +0.03(+0.86%) |
Mar 14, 2016 | 3.500 | 3.660 | 3.350 | 3.470 | 26,473 | -0.08(-2.25%) |
Mar 11, 2016 | 3.480 | 3.750 | 3.470 | 3.550 | 17,712 | -0.03(-0.84%) |
Mar 10, 2016 | 3.600 | 3.680 | 3.480 | 3.580 | 12,181 | +0.10(+2.87%) |
Mar 09, 2016 | 3.650 | 3.704 | 3.470 | 3.480 | 16,915 | -0.08(-2.25%) |
Mar 08, 2016 | 3.680 | 3.940 | 3.470 | 3.560 | 26,021 | +0.01(+0.28%) |
Mar 07, 2016 | 3.790 | 3.880 | 3.530 | 3.550 | 25,307 | -0.30(-7.79%) |
Mar 04, 2016 | 3.990 | 4.000 | 3.850 | 3.850 | 2,521 | +0.01(+0.26%) |
Mar 03, 2016 | 4.020 | 4.030 | 3.840 | 3.840 | 6,538 | -0.12(-3.03%) |
Mar 02, 2016 | 3.930 | 4.000 | 3.900 | 3.960 | 5,945 | +0.04(+1.02%) |