Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.976 | 3.987 | 3.951 | 3.966 | 1,104,817 | +0.01(+0.26%) |
May 27, 2016 | 3.951 | 3.956 | 3.956 | 3.956 | 763,835 | +0.01(+0.26%) |
May 26, 2016 | 3.951 | 3.956 | 3.936 | 3.946 | 661,818 | +0.00(+0.00%) |
May 25, 2016 | 3.936 | 3.997 | 3.921 | 3.946 | 2,077,432 | +0.03(+0.65%) |
May 24, 2016 | 3.864 | 3.946 | 3.859 | 3.920 | 1,723,916 | +0.07(+1.72%) |
May 23, 2016 | 3.854 | 3.859 | 3.844 | 3.854 | 699,621 | +0.01(+0.27%) |
May 20, 2016 | 3.854 | 3.869 | 3.839 | 3.844 | 878,993 | -0.01(-0.13%) |
May 19, 2016 | 3.844 | 3.854 | 3.818 | 3.849 | 1,604,668 | +0.00(+0.00%) |
May 18, 2016 | 3.849 | 3.864 | 3.834 | 3.849 | 807,023 | -0.01(-0.13%) |
May 17, 2016 | 3.864 | 3.864 | 3.834 | 3.854 | 922,002 | -0.02(-0.40%) |
May 16, 2016 | 3.834 | 3.869 | 3.829 | 3.869 | 790,575 | +0.03(+0.80%) |
May 13, 2016 | 3.849 | 3.854 | 3.823 | 3.839 | 763,958 | +0.00(+0.00%) |
May 12, 2016 | 3.849 | 3.864 | 3.823 | 3.839 | 560,481 | -0.00(-0.04%) |
May 11, 2016 | 3.846 | 3.861 | 3.830 | 3.840 | 805,516 | -0.02(-0.53%) |
May 10, 2016 | 3.840 | 3.866 | 3.840 | 3.861 | 774,414 | +0.03(+0.79%) |
May 09, 2016 | 3.846 | 3.851 | 3.825 | 3.830 | 573,248 | -0.02(-0.40%) |
May 06, 2016 | 3.810 | 3.846 | 3.810 | 3.846 | 663,305 | +0.02(+0.53%) |
May 05, 2016 | 3.835 | 3.846 | 3.825 | 3.825 | 638,523 | -0.01(-0.26%) |
May 04, 2016 | 3.825 | 3.840 | 3.825 | 3.835 | 738,155 | -0.01(-0.13%) |
May 03, 2016 | 3.840 | 3.851 | 3.825 | 3.840 | 655,228 | -0.02(-0.53%) |
May 02, 2016 | 3.846 | 3.871 | 3.846 | 3.861 | 838,720 | +0.03(+0.66%) |
Apr 29, 2016 | 3.871 | 3.871 | 3.825 | 3.835 | 1,071,672 | -0.03(-0.79%) |
Apr 28, 2016 | 3.866 | 3.896 | 3.861 | 3.866 | 730,583 | -0.02(-0.39%) |
Apr 27, 2016 | 3.876 | 3.886 | 3.871 | 3.881 | 630,440 | +0.01(+0.13%) |
Apr 26, 2016 | 3.876 | 3.886 | 3.856 | 3.876 | 771,878 | +0.02(+0.39%) |
Apr 25, 2016 | 3.866 | 3.876 | 3.856 | 3.861 | 617,043 | -0.01(-0.26%) |
Apr 22, 2016 | 3.851 | 3.871 | 3.850 | 3.871 | 564,232 | +0.03(+0.66%) |
Apr 21, 2016 | 3.866 | 3.873 | 3.846 | 3.846 | 735,465 | -0.02(-0.39%) |
Apr 20, 2016 | 3.861 | 3.871 | 3.851 | 3.861 | 776,380 | +0.01(+0.13%) |
Apr 19, 2016 | 3.851 | 3.866 | 3.840 | 3.856 | 930,578 | +0.01(+0.13%) |
Apr 18, 2016 | 3.810 | 3.851 | 3.810 | 3.851 | 951,929 | +0.02(+0.40%) |
Apr 15, 2016 | 3.820 | 3.840 | 3.815 | 3.835 | 628,611 | +0.01(+0.13%) |
Apr 14, 2016 | 3.800 | 3.830 | 3.795 | 3.830 | 688,847 | +0.03(+0.67%) |
Apr 13, 2016 | 3.795 | 3.810 | 3.790 | 3.805 | 739,882 | +0.02(+0.63%) |
Apr 12, 2016 | 3.761 | 3.781 | 3.751 | 3.781 | 669,611 | +0.03(+0.67%) |
Apr 11, 2016 | 3.771 | 3.777 | 3.746 | 3.756 | 530,796 | +0.00(+0.00%) |
Apr 08, 2016 | 3.776 | 3.786 | 3.736 | 3.756 | 863,418 | +0.00(+0.00%) |
Apr 07, 2016 | 3.776 | 3.776 | 3.741 | 3.756 | 1,045,288 | -0.03(-0.67%) |
Apr 06, 2016 | 3.761 | 3.781 | 3.756 | 3.781 | 643,291 | +0.03(+0.81%) |
Apr 05, 2016 | 3.766 | 3.766 | 3.732 | 3.751 | 986,909 | -0.03(-0.80%) |
Apr 04, 2016 | 3.796 | 3.812 | 3.746 | 3.781 | 1,098,487 | -0.04(-0.92%) |
Apr 01, 2016 | 3.791 | 3.817 | 3.781 | 3.817 | 1,085,240 | +0.02(+0.53%) |
Mar 31, 2016 | 3.786 | 3.806 | 3.776 | 3.796 | 1,662,445 | +0.03(+0.80%) |
Mar 30, 2016 | 3.776 | 3.796 | 3.766 | 3.766 | 1,122,205 | -0.01(-0.13%) |
Mar 29, 2016 | 3.721 | 3.776 | 3.716 | 3.771 | 1,833,629 | +0.05(+1.35%) |
Mar 28, 2016 | 3.711 | 3.731 | 3.711 | 3.721 | 923,263 | +0.02(+0.54%) |
Mar 24, 2016 | 3.706 | 3.701 | 3.701 | 3.701 | 963,050 | -0.02(-0.41%) |
Mar 23, 2016 | 3.731 | 3.756 | 3.711 | 3.716 | 744,073 | -0.02(-0.54%) |
Mar 22, 2016 | 3.746 | 3.766 | 3.733 | 3.736 | 918,745 | -0.02(-0.54%) |
Mar 21, 2016 | 3.731 | 3.756 | 3.731 | 3.756 | 771,769 | +0.02(+0.40%) |
Mar 18, 2016 | 3.741 | 3.751 | 3.726 | 3.741 | 684,856 | +0.02(+0.41%) |
Mar 17, 2016 | 3.721 | 3.741 | 3.706 | 3.726 | 1,173,899 | +0.02(+0.41%) |
Mar 16, 2016 | 3.691 | 3.721 | 3.691 | 3.711 | 1,150,979 | +0.01(+0.27%) |
Mar 15, 2016 | 3.701 | 3.716 | 3.696 | 3.701 | 885,520 | -0.03(-0.68%) |
Mar 14, 2016 | 3.736 | 3.746 | 3.726 | 3.726 | 504,126 | -0.02(-0.40%) |
Mar 11, 2016 | 3.701 | 3.741 | 3.701 | 3.741 | 603,917 | +0.06(+1.73%) |
Mar 10, 2016 | 3.682 | 3.687 | 3.642 | 3.677 | 625,418 | +0.02(+0.41%) |
Mar 09, 2016 | 3.667 | 3.687 | 3.657 | 3.662 | 850,203 | +0.00(+0.14%) |
Mar 08, 2016 | 3.682 | 3.692 | 3.652 | 3.657 | 686,607 | -0.04(-1.08%) |
Mar 07, 2016 | 3.697 | 3.712 | 3.687 | 3.697 | 552,318 | -0.01(-0.27%) |
Mar 04, 2016 | 3.697 | 3.722 | 3.692 | 3.707 | 985,736 | +0.01(+0.27%) |
Mar 03, 2016 | 3.697 | 3.702 | 3.672 | 3.697 | 1,366,168 | +0.00(+0.14%) |
Mar 02, 2016 | 3.632 | 3.692 | 3.627 | 3.692 | 963,042 | +0.05(+1.23%) |