Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.930 | 4.100 | 3.930 | 3.960 | 21,141 | +0.03(+0.76%) |
May 27, 2016 | 3.800 | 3.930 | 3.930 | 3.930 | 25,800 | +0.05(+1.29%) |
May 26, 2016 | 3.750 | 3.900 | 3.690 | 3.880 | 20,991 | +0.10(+2.65%) |
May 25, 2016 | 3.810 | 3.850 | 3.670 | 3.780 | 47,382 | -0.05(-1.31%) |
May 24, 2016 | 3.900 | 4.040 | 3.650 | 3.830 | 56,660 | -0.02(-0.52%) |
May 23, 2016 | 3.978 | 3.978 | 3.850 | 3.850 | 18,576 | -0.12(-3.02%) |
May 20, 2016 | 3.950 | 4.044 | 3.920 | 3.970 | 17,840 | +0.04(+1.02%) |
May 19, 2016 | 4.000 | 4.030 | 3.920 | 3.930 | 8,587 | -0.12(-2.96%) |
May 18, 2016 | 4.020 | 4.165 | 4.020 | 4.050 | 14,032 | -0.02(-0.49%) |
May 17, 2016 | 3.950 | 4.150 | 3.950 | 4.070 | 9,092 | +0.08(+2.01%) |
May 16, 2016 | 3.920 | 4.000 | 3.910 | 3.990 | 8,087 | +0.13(+3.37%) |
May 13, 2016 | 3.830 | 3.940 | 3.810 | 3.860 | 12,090 | -0.03(-0.77%) |
May 12, 2016 | 3.811 | 3.921 | 3.810 | 3.890 | 17,848 | -0.01(-0.26%) |
May 11, 2016 | 3.970 | 3.990 | 3.900 | 3.900 | 42,448 | -0.12(-2.96%) |
May 10, 2016 | 4.160 | 4.170 | 3.970 | 4.019 | 16,891 | +0.07(+1.74%) |
May 09, 2016 | 3.990 | 4.050 | 3.940 | 3.950 | 15,909 | -0.08(-1.99%) |
May 06, 2016 | 4.110 | 4.140 | 4.010 | 4.030 | 30,814 | -0.11(-2.66%) |
May 05, 2016 | 4.270 | 4.270 | 4.110 | 4.140 | 16,833 | -0.09(-2.13%) |
May 04, 2016 | 4.181 | 4.250 | 4.150 | 4.230 | 62,013 | +0.00(+0.02%) |
May 03, 2016 | 4.350 | 4.370 | 4.150 | 4.229 | 34,029 | -0.16(-3.67%) |
May 02, 2016 | 4.420 | 4.420 | 4.350 | 4.390 | 10,884 | +0.03(+0.69%) |
Apr 29, 2016 | 4.400 | 4.500 | 4.350 | 4.360 | 48,502 | -0.04(-0.91%) |
Apr 28, 2016 | 4.430 | 4.452 | 4.400 | 4.400 | 59,996 | -0.06(-1.35%) |
Apr 27, 2016 | 4.400 | 4.550 | 4.400 | 4.460 | 23,584 | +0.10(+2.29%) |
Apr 26, 2016 | 4.300 | 4.390 | 4.250 | 4.360 | 12,202 | +0.04(+0.93%) |
Apr 25, 2016 | 4.330 | 4.340 | 4.280 | 4.320 | 43,308 | -0.07(-1.59%) |
Apr 22, 2016 | 4.500 | 4.500 | 4.300 | 4.390 | 29,680 | -0.09(-2.01%) |
Apr 21, 2016 | 4.500 | 4.540 | 4.470 | 4.480 | 6,776 | -0.06(-1.32%) |
Apr 20, 2016 | 4.500 | 4.600 | 4.390 | 4.540 | 13,965 | +0.10(+2.25%) |
Apr 19, 2016 | 4.560 | 4.600 | 4.410 | 4.440 | 17,241 | -0.09(-2.09%) |
Apr 18, 2016 | 4.550 | 4.600 | 4.460 | 4.535 | 27,229 | -0.05(-1.20%) |
Apr 15, 2016 | 4.560 | 4.594 | 4.440 | 4.590 | 23,629 | -0.01(-0.22%) |
Apr 14, 2016 | 4.600 | 4.600 | 4.530 | 4.600 | 4,325 | +0.01(+0.22%) |
Apr 13, 2016 | 4.460 | 4.660 | 4.460 | 4.590 | 29,554 | +0.20(+4.56%) |
Apr 12, 2016 | 4.430 | 4.430 | 4.335 | 4.390 | 14,325 | +0.05(+1.15%) |
Apr 11, 2016 | 4.290 | 4.380 | 4.250 | 4.340 | 19,320 | +0.03(+0.70%) |
Apr 08, 2016 | 4.360 | 4.390 | 4.280 | 4.310 | 12,773 | +0.01(+0.23%) |
Apr 07, 2016 | 4.393 | 4.446 | 4.240 | 4.300 | 12,740 | -0.07(-1.60%) |
Apr 06, 2016 | 4.510 | 4.510 | 4.340 | 4.370 | 19,752 | +0.02(+0.46%) |
Apr 05, 2016 | 4.410 | 4.410 | 4.290 | 4.350 | 26,325 | -0.12(-2.68%) |
Apr 04, 2016 | 4.600 | 4.600 | 4.460 | 4.470 | 17,858 | -0.13(-2.83%) |
Apr 01, 2016 | 4.660 | 4.770 | 4.530 | 4.600 | 12,861 | -0.04(-0.86%) |
Mar 31, 2016 | 4.600 | 4.690 | 4.420 | 4.640 | 47,970 | +0.08(+1.75%) |
Mar 30, 2016 | 4.550 | 4.750 | 4.390 | 4.560 | 75,041 | +0.12(+2.70%) |
Mar 29, 2016 | 4.310 | 4.470 | 4.210 | 4.440 | 41,897 | +0.14(+3.26%) |
Mar 28, 2016 | 4.110 | 4.380 | 4.100 | 4.300 | 24,659 | +0.22(+5.39%) |
Mar 24, 2016 | 4.070 | 4.080 | 4.080 | 4.080 | 12,800 | -0.02(-0.49%) |
Mar 23, 2016 | 4.190 | 4.190 | 4.070 | 4.100 | 7,472 | -0.04(-0.97%) |
Mar 22, 2016 | 4.180 | 4.250 | 4.120 | 4.140 | 22,278 | +0.01(+0.24%) |
Mar 21, 2016 | 4.140 | 4.240 | 4.130 | 4.130 | 32,870 | -0.01(-0.24%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.140 | 4.140 | 29,033 | -0.07(-1.66%) |
Mar 17, 2016 | 4.170 | 4.210 | 4.110 | 4.210 | 12,333 | +0.06(+1.45%) |
Mar 16, 2016 | 4.100 | 4.180 | 4.100 | 4.150 | 5,831 | +0.04(+0.97%) |
Mar 15, 2016 | 4.170 | 4.170 | 4.100 | 4.110 | 9,736 | -0.04(-0.96%) |
Mar 14, 2016 | 4.170 | 4.200 | 4.150 | 4.150 | 18,929 | +0.00(+0.00%) |
Mar 11, 2016 | 4.120 | 4.180 | 4.120 | 4.150 | 11,453 | +0.03(+0.73%) |
Mar 10, 2016 | 4.160 | 4.160 | 4.100 | 4.120 | 4,261 | -0.01(-0.24%) |
Mar 09, 2016 | 4.160 | 4.180 | 4.100 | 4.130 | 6,385 | +0.02(+0.49%) |
Mar 08, 2016 | 4.120 | 4.170 | 4.080 | 4.110 | 13,487 | -0.01(-0.24%) |
Mar 07, 2016 | 4.050 | 4.140 | 4.010 | 4.120 | 20,256 | +0.03(+0.73%) |
Mar 04, 2016 | 4.210 | 4.210 | 4.080 | 4.090 | 39,686 | -0.11(-2.62%) |
Mar 03, 2016 | 4.200 | 4.249 | 4.180 | 4.200 | 35,061 | +0.01(+0.24%) |
Mar 02, 2016 | 4.190 | 4.230 | 4.120 | 4.190 | 52,638 | +0.00(+0.00%) |