Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.322 | 3.333 | 3.305 | 3.322 | 260,498 | +0.02(+0.51%) |
May 27, 2016 | 3.322 | 3.305 | 3.305 | 3.305 | 240,978 | -0.02(-0.67%) |
May 26, 2016 | 3.333 | 3.333 | 3.319 | 3.328 | 252,552 | +0.01(+0.17%) |
May 25, 2016 | 3.300 | 3.322 | 3.300 | 3.322 | 116,287 | +0.03(+1.02%) |
May 24, 2016 | 3.283 | 3.300 | 3.283 | 3.289 | 133,127 | +0.00(+0.00%) |
May 23, 2016 | 3.267 | 3.289 | 3.267 | 3.289 | 120,526 | +0.02(+0.68%) |
May 20, 2016 | 3.244 | 3.272 | 3.244 | 3.267 | 195,188 | +0.03(+1.03%) |
May 19, 2016 | 3.239 | 3.247 | 3.228 | 3.233 | 275,536 | +0.01(+0.17%) |
May 18, 2016 | 3.244 | 3.250 | 3.228 | 3.228 | 314,252 | -0.02(-0.51%) |
May 17, 2016 | 3.261 | 3.261 | 3.233 | 3.244 | 191,770 | -0.02(-0.51%) |
May 16, 2016 | 3.272 | 3.278 | 3.255 | 3.261 | 123,164 | +0.00(+0.00%) |
May 13, 2016 | 3.261 | 3.272 | 3.255 | 3.261 | 313,967 | +0.00(+0.00%) |
May 12, 2016 | 3.255 | 3.267 | 3.250 | 3.261 | 105,868 | +0.01(+0.17%) |
May 11, 2016 | 3.250 | 3.255 | 3.239 | 3.255 | 154,894 | +0.01(+0.34%) |
May 10, 2016 | 3.261 | 3.261 | 3.239 | 3.244 | 214,727 | +0.00(+0.05%) |
May 09, 2016 | 3.259 | 3.259 | 3.243 | 3.243 | 111,636 | -0.01(-0.17%) |
May 06, 2016 | 3.265 | 3.270 | 3.243 | 3.248 | 160,858 | -0.02(-0.68%) |
May 05, 2016 | 3.254 | 3.270 | 3.243 | 3.270 | 264,603 | +0.03(+0.85%) |
May 04, 2016 | 3.248 | 3.254 | 3.237 | 3.243 | 116,203 | -0.02(-0.51%) |
May 03, 2016 | 3.254 | 3.259 | 3.237 | 3.259 | 182,848 | +0.01(+0.17%) |
May 02, 2016 | 3.259 | 3.265 | 3.254 | 3.254 | 290,979 | +0.00(+0.00%) |
Apr 29, 2016 | 3.265 | 3.270 | 3.248 | 3.254 | 246,286 | +0.00(+0.00%) |
Apr 28, 2016 | 3.276 | 3.281 | 3.254 | 3.254 | 264,607 | -0.02(-0.51%) |
Apr 27, 2016 | 3.281 | 3.287 | 3.265 | 3.270 | 169,999 | -0.01(-0.17%) |
Apr 26, 2016 | 3.281 | 3.292 | 3.276 | 3.276 | 117,014 | -0.01(-0.17%) |
Apr 25, 2016 | 3.287 | 3.287 | 3.265 | 3.281 | 170,897 | -0.01(-0.25%) |
Apr 22, 2016 | 3.259 | 3.292 | 3.259 | 3.290 | 282,232 | +0.03(+0.94%) |
Apr 21, 2016 | 3.237 | 3.259 | 3.232 | 3.259 | 216,836 | +0.03(+1.03%) |
Apr 20, 2016 | 3.237 | 3.243 | 3.226 | 3.226 | 143,878 | +0.00(+0.00%) |
Apr 19, 2016 | 3.243 | 3.243 | 3.220 | 3.226 | 240,434 | +0.01(+0.17%) |
Apr 18, 2016 | 3.215 | 3.254 | 3.209 | 3.220 | 457,055 | +0.01(+0.34%) |
Apr 15, 2016 | 3.220 | 3.220 | 3.196 | 3.209 | 85,326 | -0.01(-0.34%) |
Apr 14, 2016 | 3.232 | 3.232 | 3.209 | 3.220 | 208,174 | -0.01(-0.34%) |
Apr 13, 2016 | 3.226 | 3.232 | 3.209 | 3.232 | 141,191 | +0.02(+0.52%) |
Apr 12, 2016 | 3.226 | 3.226 | 3.204 | 3.215 | 102,622 | -0.01(-0.17%) |
Apr 11, 2016 | 3.204 | 3.229 | 3.204 | 3.220 | 194,817 | +0.02(+0.52%) |
Apr 08, 2016 | 3.198 | 3.220 | 3.193 | 3.204 | 361,519 | +0.00(+0.00%) |
Apr 07, 2016 | 3.198 | 3.204 | 3.182 | 3.204 | 171,414 | +0.01(+0.23%) |
Apr 06, 2016 | 3.191 | 3.202 | 3.180 | 3.197 | 307,083 | +0.03(+1.04%) |
Apr 05, 2016 | 3.169 | 3.180 | 3.158 | 3.164 | 279,742 | -0.01(-0.35%) |
Apr 04, 2016 | 3.186 | 3.191 | 3.158 | 3.175 | 405,452 | -0.02(-0.69%) |
Apr 01, 2016 | 3.186 | 3.202 | 3.169 | 3.197 | 336,541 | +0.01(+0.35%) |
Mar 31, 2016 | 3.180 | 3.191 | 3.169 | 3.186 | 145,963 | +0.01(+0.35%) |
Mar 30, 2016 | 3.164 | 3.180 | 3.147 | 3.175 | 221,246 | +0.02(+0.52%) |
Mar 29, 2016 | 3.147 | 3.164 | 3.131 | 3.158 | 265,037 | +0.02(+0.53%) |
Mar 28, 2016 | 3.158 | 3.169 | 3.136 | 3.142 | 469,690 | -0.02(-0.52%) |
Mar 24, 2016 | 3.186 | 3.158 | 3.158 | 3.158 | 245,726 | -0.04(-1.20%) |
Mar 23, 2016 | 3.213 | 3.224 | 3.191 | 3.197 | 168,384 | -0.01(-0.17%) |
Mar 22, 2016 | 3.224 | 3.230 | 3.202 | 3.202 | 133,090 | -0.02(-0.68%) |
Mar 21, 2016 | 3.235 | 3.235 | 3.191 | 3.224 | 170,738 | +0.00(+0.00%) |
Mar 18, 2016 | 3.224 | 3.241 | 3.197 | 3.224 | 166,352 | +0.01(+0.34%) |
Mar 17, 2016 | 3.197 | 3.213 | 3.175 | 3.213 | 154,071 | +0.01(+0.34%) |
Mar 16, 2016 | 3.169 | 3.202 | 3.162 | 3.202 | 319,193 | +0.03(+1.04%) |
Mar 15, 2016 | 3.131 | 3.169 | 3.131 | 3.169 | 239,603 | +0.04(+1.23%) |
Mar 14, 2016 | 3.098 | 3.136 | 3.098 | 3.131 | 272,639 | +0.03(+0.89%) |
Mar 11, 2016 | 3.087 | 3.114 | 3.087 | 3.103 | 300,954 | +0.02(+0.71%) |
Mar 10, 2016 | 3.103 | 3.109 | 3.070 | 3.081 | 215,272 | -0.01(-0.18%) |
Mar 09, 2016 | 3.076 | 3.098 | 3.073 | 3.087 | 182,382 | +0.01(+0.43%) |
Mar 08, 2016 | 3.057 | 3.079 | 3.041 | 3.073 | 299,103 | +0.00(+0.00%) |
Mar 07, 2016 | 3.030 | 3.084 | 3.030 | 3.073 | 143,491 | +0.03(+0.90%) |
Mar 04, 2016 | 3.019 | 3.057 | 3.008 | 3.046 | 183,578 | +0.03(+1.09%) |
Mar 03, 2016 | 2.970 | 3.013 | 2.970 | 3.013 | 227,482 | +0.04(+1.29%) |
Mar 02, 2016 | 2.970 | 2.991 | 2.959 | 2.975 | 201,599 | +0.01(+0.18%) |