Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.291 | 3.302 | 3.274 | 3.291 | 262,974 | +0.02(+0.50%) |
May 27, 2016 | 3.291 | 3.274 | 3.274 | 3.274 | 243,268 | -0.02(-0.67%) |
May 26, 2016 | 3.302 | 3.302 | 3.288 | 3.296 | 254,952 | +0.01(+0.17%) |
May 25, 2016 | 3.269 | 3.291 | 3.269 | 3.291 | 117,392 | +0.03(+1.02%) |
May 24, 2016 | 3.252 | 3.269 | 3.252 | 3.258 | 134,392 | +0.00(+0.00%) |
May 23, 2016 | 3.236 | 3.258 | 3.236 | 3.258 | 121,672 | +0.02(+0.68%) |
May 20, 2016 | 3.214 | 3.241 | 3.214 | 3.236 | 197,043 | +0.03(+1.03%) |
May 19, 2016 | 3.208 | 3.217 | 3.197 | 3.203 | 278,154 | +0.01(+0.17%) |
May 18, 2016 | 3.214 | 3.219 | 3.197 | 3.197 | 317,239 | -0.02(-0.51%) |
May 17, 2016 | 3.230 | 3.230 | 3.203 | 3.214 | 193,593 | -0.02(-0.51%) |
May 16, 2016 | 3.241 | 3.247 | 3.225 | 3.230 | 124,335 | +0.00(+0.00%) |
May 13, 2016 | 3.230 | 3.241 | 3.225 | 3.230 | 316,950 | +0.00(+0.00%) |
May 12, 2016 | 3.225 | 3.236 | 3.219 | 3.230 | 106,874 | +0.01(+0.17%) |
May 11, 2016 | 3.219 | 3.225 | 3.208 | 3.225 | 156,366 | +0.01(+0.34%) |
May 10, 2016 | 3.230 | 3.230 | 3.208 | 3.214 | 216,768 | +0.00(+0.05%) |
May 09, 2016 | 3.229 | 3.229 | 3.212 | 3.212 | 112,697 | -0.01(-0.17%) |
May 06, 2016 | 3.234 | 3.240 | 3.212 | 3.218 | 162,387 | -0.02(-0.68%) |
May 05, 2016 | 3.223 | 3.240 | 3.212 | 3.240 | 267,118 | +0.03(+0.85%) |
May 04, 2016 | 3.218 | 3.223 | 3.207 | 3.212 | 117,307 | -0.02(-0.51%) |
May 03, 2016 | 3.223 | 3.229 | 3.207 | 3.229 | 184,586 | +0.01(+0.17%) |
May 02, 2016 | 3.229 | 3.234 | 3.223 | 3.223 | 293,744 | +0.00(+0.00%) |
Apr 29, 2016 | 3.234 | 3.240 | 3.218 | 3.223 | 248,626 | +0.00(+0.00%) |
Apr 28, 2016 | 3.245 | 3.250 | 3.223 | 3.223 | 267,121 | -0.02(-0.51%) |
Apr 27, 2016 | 3.250 | 3.256 | 3.234 | 3.240 | 171,615 | -0.01(-0.17%) |
Apr 26, 2016 | 3.250 | 3.261 | 3.245 | 3.245 | 118,126 | -0.01(-0.17%) |
Apr 25, 2016 | 3.256 | 3.256 | 3.234 | 3.250 | 172,521 | -0.01(-0.25%) |
Apr 22, 2016 | 3.229 | 3.261 | 3.229 | 3.259 | 284,914 | +0.03(+0.94%) |
Apr 21, 2016 | 3.207 | 3.229 | 3.201 | 3.228 | 218,896 | +0.03(+1.03%) |
Apr 20, 2016 | 3.207 | 3.212 | 3.196 | 3.196 | 145,245 | +0.00(+0.00%) |
Apr 19, 2016 | 3.212 | 3.212 | 3.190 | 3.196 | 242,719 | +0.01(+0.17%) |
Apr 18, 2016 | 3.185 | 3.223 | 3.179 | 3.190 | 461,399 | +0.01(+0.34%) |
Apr 15, 2016 | 3.190 | 3.190 | 3.166 | 3.179 | 86,136 | -0.01(-0.34%) |
Apr 14, 2016 | 3.201 | 3.201 | 3.179 | 3.190 | 210,152 | -0.01(-0.34%) |
Apr 13, 2016 | 3.196 | 3.201 | 3.179 | 3.201 | 142,533 | +0.02(+0.52%) |
Apr 12, 2016 | 3.196 | 3.196 | 3.174 | 3.185 | 103,597 | -0.01(-0.17%) |
Apr 11, 2016 | 3.174 | 3.198 | 3.174 | 3.190 | 196,668 | +0.02(+0.52%) |
Apr 08, 2016 | 3.168 | 3.190 | 3.163 | 3.174 | 364,954 | +0.00(+0.00%) |
Apr 07, 2016 | 3.168 | 3.174 | 3.152 | 3.174 | 173,043 | +0.01(+0.23%) |
Apr 06, 2016 | 3.161 | 3.172 | 3.150 | 3.167 | 310,001 | +0.03(+1.04%) |
Apr 05, 2016 | 3.139 | 3.150 | 3.128 | 3.134 | 282,401 | -0.01(-0.35%) |
Apr 04, 2016 | 3.156 | 3.161 | 3.128 | 3.145 | 409,305 | -0.02(-0.69%) |
Apr 01, 2016 | 3.156 | 3.172 | 3.139 | 3.167 | 339,739 | +0.01(+0.35%) |
Mar 31, 2016 | 3.150 | 3.161 | 3.139 | 3.156 | 147,350 | +0.01(+0.35%) |
Mar 30, 2016 | 3.134 | 3.150 | 3.118 | 3.145 | 223,348 | +0.02(+0.52%) |
Mar 29, 2016 | 3.118 | 3.134 | 3.101 | 3.128 | 267,556 | +0.02(+0.53%) |
Mar 28, 2016 | 3.128 | 3.139 | 3.107 | 3.112 | 474,153 | -0.02(-0.52%) |
Mar 24, 2016 | 3.156 | 3.128 | 3.128 | 3.128 | 248,061 | -0.04(-1.20%) |
Mar 23, 2016 | 3.183 | 3.194 | 3.161 | 3.167 | 169,984 | -0.01(-0.17%) |
Mar 22, 2016 | 3.194 | 3.199 | 3.172 | 3.172 | 134,355 | -0.02(-0.68%) |
Mar 21, 2016 | 3.205 | 3.205 | 3.161 | 3.194 | 172,360 | +0.00(+0.00%) |
Mar 18, 2016 | 3.194 | 3.210 | 3.167 | 3.194 | 167,933 | +0.01(+0.34%) |
Mar 17, 2016 | 3.167 | 3.183 | 3.145 | 3.183 | 155,535 | +0.01(+0.34%) |
Mar 16, 2016 | 3.139 | 3.172 | 3.132 | 3.172 | 322,226 | +0.03(+1.04%) |
Mar 15, 2016 | 3.101 | 3.139 | 3.101 | 3.139 | 241,880 | +0.04(+1.23%) |
Mar 14, 2016 | 3.068 | 3.107 | 3.068 | 3.101 | 275,230 | +0.03(+0.89%) |
Mar 11, 2016 | 3.058 | 3.085 | 3.058 | 3.074 | 303,814 | +0.02(+0.71%) |
Mar 10, 2016 | 3.074 | 3.079 | 3.041 | 3.052 | 217,318 | -0.01(-0.18%) |
Mar 09, 2016 | 3.047 | 3.068 | 3.044 | 3.058 | 184,115 | +0.01(+0.43%) |
Mar 08, 2016 | 3.028 | 3.050 | 3.012 | 3.045 | 301,946 | +0.00(+0.00%) |
Mar 07, 2016 | 3.001 | 3.055 | 3.001 | 3.045 | 144,854 | +0.03(+0.90%) |
Mar 04, 2016 | 2.990 | 3.028 | 2.980 | 3.017 | 185,323 | +0.03(+1.09%) |
Mar 03, 2016 | 2.942 | 2.985 | 2.942 | 2.985 | 229,644 | +0.04(+1.29%) |
Mar 02, 2016 | 2.942 | 2.963 | 2.931 | 2.947 | 203,515 | +0.01(+0.18%) |