Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.847 | 3.847 | 3.746 | 3.778 | 5,053 | -0.01(-0.29%) |
May 27, 2016 | 3.842 | 3.789 | 3.789 | 3.789 | 12,670 | +0.01(+0.30%) |
May 26, 2016 | 3.746 | 3.778 | 3.746 | 3.778 | 2,195 | +0.01(+0.21%) |
May 25, 2016 | 3.746 | 3.827 | 3.746 | 3.770 | 1,221 | +0.00(+0.00%) |
May 24, 2016 | 3.738 | 3.821 | 3.627 | 3.770 | 11,525 | +0.10(+2.60%) |
May 23, 2016 | 3.643 | 3.730 | 3.603 | 3.675 | 26,139 | +0.08(+2.20%) |
May 20, 2016 | 3.616 | 3.643 | 3.595 | 3.595 | 2,649 | +0.00(+0.02%) |
May 19, 2016 | 3.563 | 3.595 | 3.547 | 3.595 | 7,646 | +0.02(+0.45%) |
May 18, 2016 | 3.861 | 3.874 | 3.571 | 3.579 | 15,773 | -0.06(-1.75%) |
May 17, 2016 | 3.791 | 3.791 | 3.603 | 3.643 | 8,533 | -0.14(-3.79%) |
May 16, 2016 | 3.627 | 3.795 | 3.627 | 3.786 | 27,248 | +0.14(+3.94%) |
May 13, 2016 | 3.675 | 3.683 | 3.643 | 3.643 | 888 | -0.02(-0.65%) |
May 12, 2016 | 3.699 | 3.699 | 3.651 | 3.667 | 13,768 | -0.03(-0.86%) |
May 11, 2016 | 3.722 | 3.794 | 3.691 | 3.699 | 9,646 | -0.06(-1.49%) |
May 10, 2016 | 3.826 | 3.882 | 3.735 | 3.754 | 37,282 | +0.00(+0.00%) |
May 09, 2016 | 3.770 | 3.786 | 3.738 | 3.754 | 4,979 | -0.03(-0.72%) |
May 06, 2016 | 3.826 | 3.877 | 3.782 | 3.782 | 9,029 | -0.08(-1.98%) |
May 05, 2016 | 3.834 | 3.882 | 3.818 | 3.858 | 7,356 | +0.02(+0.42%) |
May 04, 2016 | 3.866 | 3.890 | 3.828 | 3.842 | 7,662 | -0.01(-0.35%) |
May 03, 2016 | 3.882 | 3.906 | 3.810 | 3.855 | 3,091 | -0.03(-0.88%) |
May 02, 2016 | 3.811 | 3.906 | 3.811 | 3.890 | 7,232 | -0.01(-0.20%) |
Apr 29, 2016 | 3.970 | 3.978 | 3.826 | 3.898 | 7,809 | +0.06(+1.45%) |
Apr 28, 2016 | 3.818 | 4.005 | 3.818 | 3.842 | 26,896 | +0.02(+0.44%) |
Apr 27, 2016 | 3.906 | 3.946 | 3.811 | 3.825 | 17,931 | -0.09(-2.26%) |
Apr 26, 2016 | 3.898 | 3.946 | 3.874 | 3.914 | 20,633 | +0.02(+0.41%) |
Apr 25, 2016 | 3.867 | 3.985 | 3.810 | 3.898 | 20,134 | +0.03(+0.82%) |
Apr 22, 2016 | 3.906 | 3.936 | 3.858 | 3.866 | 2,404 | -0.02(-0.41%) |
Apr 21, 2016 | 3.707 | 3.954 | 3.707 | 3.882 | 39,277 | +0.13(+3.55%) |
Apr 20, 2016 | 3.746 | 3.749 | 3.699 | 3.749 | 8,355 | +0.03(+0.71%) |
Apr 19, 2016 | 3.860 | 3.860 | 3.722 | 3.722 | 12,556 | +0.02(+0.65%) |
Apr 18, 2016 | 3.722 | 3.722 | 3.675 | 3.699 | 6,050 | -0.02(-0.43%) |
Apr 14, 2016 | 3.722 | 3.714 | 3.714 | 3.714 | 5,896 | -0.04(-1.06%) |
Apr 13, 2016 | 3.771 | 3.794 | 3.746 | 3.754 | 13,423 | +0.06(+1.51%) |
Apr 12, 2016 | 3.667 | 3.794 | 3.667 | 3.699 | 4,715 | +0.01(+0.22%) |
Apr 11, 2016 | 3.762 | 3.794 | 3.667 | 3.691 | 10,569 | -0.07(-1.91%) |
Apr 08, 2016 | 3.834 | 3.838 | 3.762 | 3.762 | 1,881 | -0.03(-0.84%) |
Apr 07, 2016 | 3.940 | 3.954 | 3.786 | 3.794 | 9,411 | -0.07(-1.86%) |
Apr 06, 2016 | 3.906 | 3.993 | 3.866 | 3.866 | 30,934 | -0.05(-1.22%) |
Apr 05, 2016 | 3.882 | 3.954 | 3.882 | 3.914 | 15,444 | -0.01(-0.30%) |
Apr 04, 2016 | 3.985 | 3.985 | 3.922 | 3.926 | 25,032 | -0.06(-1.51%) |
Apr 01, 2016 | 3.970 | 4.057 | 3.961 | 3.986 | 40,717 | +0.02(+0.61%) |
Mar 31, 2016 | 3.946 | 3.978 | 3.914 | 3.962 | 30,854 | +0.02(+0.40%) |
Mar 30, 2016 | 3.922 | 3.954 | 3.922 | 3.946 | 19,320 | +0.02(+0.61%) |
Mar 29, 2016 | 3.890 | 3.946 | 3.810 | 3.922 | 38,034 | +0.02(+0.61%) |
Mar 28, 2016 | 3.938 | 3.954 | 3.826 | 3.898 | 11,726 | -0.01(-0.20%) |
Mar 24, 2016 | 3.922 | 3.906 | 3.906 | 3.906 | 25,467 | -0.05(-1.21%) |
Mar 23, 2016 | 3.922 | 3.970 | 3.874 | 3.954 | 19,947 | +0.00(+0.00%) |
Mar 22, 2016 | 3.882 | 3.993 | 3.874 | 3.954 | 107,478 | +0.13(+3.33%) |
Mar 21, 2016 | 3.850 | 3.874 | 3.826 | 3.826 | 27,040 | -0.04(-1.03%) |
Mar 18, 2016 | 3.786 | 3.866 | 3.786 | 3.866 | 24,023 | +0.00(+0.00%) |
Mar 17, 2016 | 3.810 | 3.866 | 3.790 | 3.866 | 5,823 | +0.05(+1.25%) |
Mar 16, 2016 | 3.627 | 3.834 | 3.627 | 3.818 | 31,289 | +0.18(+5.04%) |
Mar 15, 2016 | 3.595 | 3.635 | 3.563 | 3.635 | 19,593 | +0.02(+0.44%) |
Mar 14, 2016 | 3.571 | 3.619 | 3.507 | 3.619 | 7,972 | +0.04(+1.11%) |
Mar 11, 2016 | 3.619 | 3.683 | 3.523 | 3.579 | 7,740 | -0.03(-0.88%) |
Mar 10, 2016 | 3.595 | 3.627 | 3.595 | 3.611 | 5,738 | +0.00(+0.00%) |
Mar 09, 2016 | 3.611 | 3.714 | 3.579 | 3.611 | 21,702 | +0.02(+0.44%) |
Mar 08, 2016 | 3.587 | 3.667 | 3.527 | 3.595 | 41,974 | -0.02(-0.44%) |
Mar 07, 2016 | 3.428 | 3.619 | 3.428 | 3.611 | 46,595 | +0.14(+4.14%) |
Mar 04, 2016 | 3.428 | 3.428 | 3.425 | 3.467 | 3,064 | +0.04(+1.16%) |
Mar 03, 2016 | 3.412 | 3.428 | 3.412 | 3.428 | 22,011 | +0.03(+0.94%) |
Mar 02, 2016 | 3.386 | 3.396 | 3.386 | 3.396 | 8,109 | +0.01(+0.24%) |