Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.010 | 4.100 | 4.010 | 4.030 | 80,636 | -0.04(-0.98%) |
May 27, 2016 | 4.070 | 4.070 | 4.070 | 0 | -0.03(-0.73%) | |
May 26, 2016 | 4.110 | 4.110 | 4.100 | 4.100 | 2,404 | +0.03(+0.74%) |
May 25, 2016 | 4.082 | 4.090 | 4.050 | 4.070 | 2,775 | -0.02(-0.49%) |
May 24, 2016 | 4.090 | 4.090 | 4.070 | 4.090 | 6,529 | -0.02(-0.49%) |
May 23, 2016 | 4.100 | 4.120 | 4.080 | 4.110 | 6,258 | +0.02(+0.49%) |
May 20, 2016 | 4.080 | 4.090 | 4.080 | 4.090 | 2,961 | +0.13(+3.28%) |
May 19, 2016 | 3.940 | 3.960 | 3.920 | 3.960 | 6,943 | -0.07(-1.61%) |
May 18, 2016 | 4.000 | 4.080 | 4.000 | 4.025 | 12,086 | +0.01(+0.25%) |
May 17, 2016 | 4.050 | 4.050 | 4.000 | 4.015 | 7,307 | +0.08(+2.16%) |
May 16, 2016 | 3.960 | 3.960 | 3.930 | 3.930 | 4,504 | +0.07(+1.81%) |
May 13, 2016 | 3.807 | 3.880 | 3.807 | 3.860 | 6,893 | -0.06(-1.53%) |
May 12, 2016 | 3.880 | 3.960 | 3.880 | 3.920 | 2,394 | +0.04(+1.03%) |
May 11, 2016 | 3.860 | 3.890 | 3.850 | 3.880 | 11,901 | +0.06(+1.57%) |
May 10, 2016 | 3.900 | 3.900 | 3.800 | 3.820 | 6,548 | -0.18(-4.38%) |
May 09, 2016 | 4.000 | 4.020 | 3.970 | 3.995 | 4,864 | -0.08(-1.84%) |
May 06, 2016 | 4.000 | 4.100 | 4.000 | 4.070 | 3,675 | -0.03(-0.73%) |
May 05, 2016 | 4.130 | 4.140 | 4.072 | 4.100 | 15,035 | -0.10(-2.38%) |
May 04, 2016 | 4.220 | 4.310 | 4.200 | 4.200 | 6,864 | -0.39(-8.50%) |
May 03, 2016 | 4.730 | 4.730 | 4.570 | 4.590 | 13,084 | -0.08(-1.71%) |
May 02, 2016 | 4.590 | 4.670 | 4.590 | 4.670 | 16,932 | +0.20(+4.47%) |
Apr 29, 2016 | 4.510 | 4.540 | 4.470 | 4.470 | 67,321 | -0.12(-2.61%) |
Apr 28, 2016 | 4.570 | 4.595 | 4.530 | 4.590 | 4,971 | +0.04(+0.88%) |
Apr 27, 2016 | 4.480 | 4.550 | 4.480 | 4.550 | 6,595 | +0.12(+2.71%) |
Apr 26, 2016 | 4.420 | 4.480 | 4.410 | 4.430 | 7,247 | +0.16(+3.75%) |
Apr 25, 2016 | 4.270 | 4.290 | 4.270 | 4.270 | 5,193 | -0.02(-0.47%) |
Apr 22, 2016 | 4.355 | 4.355 | 4.290 | 4.290 | 1,090 | -0.02(-0.46%) |
Apr 21, 2016 | 4.540 | 4.540 | 4.300 | 4.310 | 6,996 | -0.19(-4.22%) |
Apr 20, 2016 | 4.470 | 4.521 | 4.470 | 4.500 | 8,652 | +0.10(+2.27%) |
Apr 19, 2016 | 4.350 | 4.440 | 4.350 | 4.400 | 13,930 | +0.15(+3.53%) |
Apr 18, 2016 | 4.200 | 4.257 | 4.200 | 4.250 | 3,978 | +0.08(+1.92%) |
Apr 15, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 945 | -0.02(-0.48%) |
Apr 14, 2016 | 4.190 | 4.200 | 4.180 | 4.190 | 23,078 | +0.16(+3.84%) |
Apr 13, 2016 | 3.990 | 4.050 | 3.990 | 4.035 | 23,613 | +0.12(+2.93%) |
Apr 12, 2016 | 3.790 | 3.920 | 3.790 | 3.920 | 29,744 | +0.25(+6.81%) |
Apr 11, 2016 | 3.700 | 3.800 | 3.660 | 3.670 | 14,230 | -0.16(-4.18%) |
Apr 08, 2016 | 3.840 | 3.840 | 3.830 | 3.830 | 8,670 | +0.00(+0.00%) |
Apr 07, 2016 | 3.880 | 3.890 | 3.830 | 3.830 | 2,412 | -0.08(-2.05%) |
Apr 06, 2016 | 3.930 | 3.930 | 3.850 | 3.910 | 20,490 | +0.03(+0.77%) |
Apr 05, 2016 | 3.830 | 3.880 | 3.830 | 3.880 | 2,708 | -0.04(-1.12%) |
Apr 04, 2016 | 3.924 | 3.924 | 3.924 | 3.924 | 1,080 | -0.04(-0.91%) |
Apr 01, 2016 | 3.950 | 3.960 | 3.950 | 3.960 | 2,223 | +0.04(+1.02%) |
Mar 31, 2016 | 3.990 | 4.000 | 3.920 | 3.920 | 3,744 | -0.04(-1.01%) |
Mar 30, 2016 | 3.990 | 4.040 | 3.930 | 3.960 | 10,877 | +0.08(+2.06%) |
Mar 29, 2016 | 3.920 | 3.920 | 3.800 | 3.880 | 8,117 | +0.00(+0.00%) |
Mar 28, 2016 | 3.850 | 3.920 | 3.850 | 3.880 | 31,782 | +0.02(+0.52%) |
Mar 24, 2016 | 3.860 | 3.860 | 3.860 | 0 | -0.04(-1.03%) | |
Mar 23, 2016 | 3.920 | 3.920 | 3.900 | 3.900 | 3,074 | -0.06(-1.52%) |
Mar 22, 2016 | 3.920 | 3.990 | 3.910 | 3.960 | 19,348 | +0.00(+0.13%) |
Mar 21, 2016 | 4.140 | 4.140 | 3.930 | 3.955 | 3,847 | -0.05(-1.37%) |
Mar 18, 2016 | 4.100 | 4.100 | 4.010 | 4.010 | 5,505 | -0.10(-2.43%) |
Mar 17, 2016 | 4.020 | 4.110 | 4.020 | 4.110 | 8,011 | +0.12(+3.01%) |
Mar 16, 2016 | 3.900 | 3.990 | 3.850 | 3.990 | 21,506 | +0.12(+2.97%) |
Mar 15, 2016 | 3.850 | 3.900 | 3.850 | 3.875 | 2,482 | -0.30(-7.30%) |
Mar 14, 2016 | 4.180 | 4.230 | 4.150 | 4.180 | 121,146 | -0.02(-0.48%) |
Mar 11, 2016 | 4.150 | 4.200 | 4.150 | 4.200 | 67,301 | +0.22(+5.53%) |
Mar 10, 2016 | 4.030 | 4.060 | 3.970 | 3.980 | 135,519 | +0.00(+0.00%) |
Mar 09, 2016 | 4.002 | 4.090 | 3.980 | 3.980 | 2,424 | -0.03(-0.75%) |
Mar 08, 2016 | 3.970 | 4.140 | 3.970 | 4.010 | 23,753 | -0.13(-3.14%) |
Mar 07, 2016 | 4.050 | 4.160 | 4.050 | 4.140 | 53,537 | +0.30(+7.81%) |
Mar 04, 2016 | 3.820 | 3.900 | 3.820 | 3.840 | 60,250 | -0.19(-4.71%) |
Mar 03, 2016 | 3.950 | 4.050 | 3.950 | 4.030 | 4,566 | +0.08(+2.03%) |
Mar 02, 2016 | 3.840 | 4.000 | 3.840 | 3.950 | 3,573 | +0.10(+2.60%) |