Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.218 | 3.282 | 3.211 | 3.269 | 38,200 | +0.05(+1.59%) |
May 27, 2016 | 3.256 | 3.218 | 3.218 | 3.218 | 54,556 | -0.04(-1.18%) |
May 26, 2016 | 3.224 | 3.256 | 3.173 | 3.256 | 14,595 | +0.01(+0.20%) |
May 25, 2016 | 3.250 | 3.269 | 3.211 | 3.250 | 20,701 | +0.03(+0.99%) |
May 24, 2016 | 3.237 | 3.256 | 3.205 | 3.218 | 25,415 | +0.01(+0.40%) |
May 23, 2016 | 3.154 | 3.243 | 3.103 | 3.205 | 50,054 | +0.05(+1.62%) |
May 20, 2016 | 3.103 | 3.167 | 3.071 | 3.154 | 24,431 | +0.06(+2.07%) |
May 19, 2016 | 3.128 | 3.128 | 3.051 | 3.090 | 34,320 | -0.03(-1.02%) |
May 18, 2016 | 3.199 | 3.227 | 3.077 | 3.122 | 54,855 | -0.06(-2.01%) |
May 17, 2016 | 3.154 | 3.250 | 3.106 | 3.186 | 63,129 | +0.03(+0.81%) |
May 16, 2016 | 3.237 | 3.237 | 3.147 | 3.160 | 29,363 | -0.10(-2.95%) |
May 13, 2016 | 3.199 | 3.256 | 3.141 | 3.256 | 27,925 | +0.04(+1.39%) |
May 12, 2016 | 3.199 | 3.230 | 3.199 | 3.211 | 42,255 | +0.01(+0.40%) |
May 11, 2016 | 3.128 | 3.218 | 3.128 | 3.199 | 80,594 | +0.06(+2.04%) |
May 10, 2016 | 3.116 | 3.147 | 3.116 | 3.135 | 39,981 | +0.01(+0.20%) |
May 09, 2016 | 3.135 | 3.147 | 3.122 | 3.128 | 27,800 | +0.00(+0.00%) |
May 06, 2016 | 3.128 | 3.160 | 3.081 | 3.128 | 40,173 | +0.00(+0.00%) |
May 05, 2016 | 3.090 | 3.147 | 3.028 | 3.128 | 98,982 | +0.07(+2.26%) |
May 04, 2016 | 3.185 | 3.235 | 3.059 | 3.059 | 84,121 | -0.13(-4.14%) |
May 03, 2016 | 3.298 | 3.298 | 3.185 | 3.191 | 48,490 | -0.01(-0.39%) |
May 02, 2016 | 3.135 | 3.242 | 3.088 | 3.204 | 93,294 | +0.10(+3.25%) |
Apr 29, 2016 | 2.990 | 3.122 | 2.990 | 3.103 | 58,129 | +0.11(+3.57%) |
Apr 28, 2016 | 3.028 | 3.090 | 2.996 | 2.996 | 64,447 | -0.04(-1.24%) |
Apr 27, 2016 | 3.040 | 3.115 | 3.009 | 3.034 | 103,580 | +0.01(+0.42%) |
Apr 26, 2016 | 3.034 | 3.116 | 3.021 | 3.021 | 151,908 | -0.01(-0.41%) |
Apr 25, 2016 | 3.153 | 3.302 | 3.021 | 3.034 | 154,069 | +0.01(+0.42%) |
Apr 22, 2016 | 3.034 | 3.122 | 3.021 | 3.021 | 32,118 | -0.01(-0.21%) |
Apr 21, 2016 | 3.065 | 3.084 | 3.002 | 3.028 | 84,563 | -0.04(-1.43%) |
Apr 20, 2016 | 3.034 | 3.090 | 2.990 | 3.072 | 29,334 | +0.01(+0.41%) |
Apr 19, 2016 | 3.084 | 3.122 | 2.990 | 3.059 | 69,228 | -0.03(-0.82%) |
Apr 18, 2016 | 3.065 | 3.109 | 3.046 | 3.084 | 18,211 | +0.04(+1.24%) |
Apr 15, 2016 | 3.059 | 3.084 | 3.046 | 3.046 | 25,202 | -0.02(-0.62%) |
Apr 14, 2016 | 3.084 | 3.084 | 3.034 | 3.065 | 17,118 | +0.00(+0.00%) |
Apr 13, 2016 | 3.065 | 3.078 | 3.034 | 3.065 | 12,969 | +0.01(+0.41%) |
Apr 12, 2016 | 3.046 | 3.065 | 3.015 | 3.053 | 18,413 | +0.03(+1.04%) |
Apr 11, 2016 | 3.072 | 3.072 | 3.015 | 3.021 | 11,698 | -0.03(-0.83%) |
Apr 08, 2016 | 3.054 | 3.065 | 3.046 | 3.046 | 35,348 | +0.03(+0.83%) |
Apr 07, 2016 | 3.065 | 3.082 | 3.021 | 3.021 | 30,124 | -0.03(-1.03%) |
Apr 06, 2016 | 3.053 | 3.059 | 3.021 | 3.053 | 61,672 | +0.03(+0.83%) |
Apr 05, 2016 | 3.021 | 3.046 | 3.015 | 3.028 | 26,568 | +0.01(+0.21%) |
Apr 04, 2016 | 3.065 | 3.065 | 3.021 | 3.021 | 38,681 | -0.04(-1.44%) |
Apr 01, 2016 | 3.015 | 3.122 | 3.015 | 3.065 | 39,590 | +0.04(+1.25%) |
Mar 31, 2016 | 3.103 | 3.147 | 3.028 | 3.028 | 107,113 | -0.06(-1.84%) |
Mar 30, 2016 | 3.135 | 3.171 | 3.084 | 3.084 | 58,524 | -0.04(-1.41%) |
Mar 29, 2016 | 3.135 | 3.147 | 3.084 | 3.128 | 46,153 | +0.00(+0.00%) |
Mar 28, 2016 | 3.147 | 3.172 | 3.084 | 3.128 | 27,690 | -0.03(-0.80%) |
Mar 24, 2016 | 3.160 | 3.153 | 3.153 | 3.153 | 39,560 | -0.03(-0.99%) |
Mar 23, 2016 | 3.242 | 3.242 | 3.166 | 3.185 | 61,812 | -0.06(-1.94%) |
Mar 22, 2016 | 3.223 | 3.254 | 3.204 | 3.248 | 25,947 | -0.01(-0.19%) |
Mar 21, 2016 | 3.286 | 3.336 | 3.210 | 3.254 | 58,404 | -0.10(-3.00%) |
Mar 18, 2016 | 3.330 | 3.462 | 3.204 | 3.355 | 181,064 | -0.06(-1.66%) |
Mar 17, 2016 | 3.380 | 3.430 | 3.330 | 3.411 | 32,849 | +0.04(+1.31%) |
Mar 16, 2016 | 3.405 | 3.405 | 3.355 | 3.367 | 5,505 | -0.04(-1.11%) |
Mar 15, 2016 | 3.443 | 3.474 | 3.393 | 3.405 | 14,722 | -0.04(-1.10%) |
Mar 14, 2016 | 3.493 | 3.525 | 3.393 | 3.443 | 27,126 | -0.05(-1.44%) |
Mar 11, 2016 | 3.575 | 3.670 | 3.487 | 3.493 | 21,840 | -0.04(-1.25%) |
Mar 10, 2016 | 3.732 | 3.732 | 3.481 | 3.537 | 30,295 | -0.18(-4.75%) |
Mar 09, 2016 | 3.355 | 3.720 | 3.355 | 3.714 | 71,756 | +0.26(+7.66%) |
Mar 08, 2016 | 3.600 | 3.600 | 3.418 | 3.449 | 88,668 | -0.18(-4.86%) |
Mar 07, 2016 | 3.588 | 3.751 | 3.493 | 3.625 | 125,335 | +0.08(+2.13%) |
Mar 04, 2016 | 3.688 | 3.751 | 3.397 | 3.550 | 105,803 | -0.05(-1.40%) |
Mar 03, 2016 | 3.827 | 3.852 | 3.600 | 3.600 | 38,851 | -0.24(-6.23%) |
Mar 02, 2016 | 3.814 | 3.871 | 3.814 | 3.839 | 19,141 | +0.00(+0.00%) |