Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.930 | 4.100 | 3.820 | 3.910 | 67,400 | -0.01(-0.26%) |
May 27, 2016 | 3.960 | 3.920 | 3.920 | 3.920 | 76,200 | -0.05(-1.26%) |
May 26, 2016 | 3.900 | 4.120 | 3.870 | 3.970 | 47,414 | +0.10(+2.58%) |
May 25, 2016 | 3.940 | 4.180 | 3.810 | 3.870 | 72,986 | -0.08(-2.03%) |
May 24, 2016 | 3.720 | 4.000 | 3.670 | 3.950 | 78,149 | +0.12(+3.13%) |
May 23, 2016 | 3.770 | 4.000 | 3.720 | 3.830 | 55,418 | +0.04(+1.06%) |
May 20, 2016 | 3.690 | 3.860 | 3.580 | 3.790 | 44,050 | +0.09(+2.43%) |
May 19, 2016 | 3.780 | 3.963 | 3.660 | 3.700 | 44,059 | -0.10(-2.63%) |
May 18, 2016 | 3.630 | 3.800 | 3.610 | 3.800 | 42,658 | +0.17(+4.68%) |
May 17, 2016 | 3.450 | 3.730 | 3.450 | 3.630 | 121,726 | +0.15(+4.31%) |
May 16, 2016 | 3.470 | 3.500 | 3.430 | 3.480 | 62,307 | +0.02(+0.58%) |
May 13, 2016 | 3.490 | 3.500 | 3.360 | 3.460 | 93,493 | -0.02(-0.57%) |
May 12, 2016 | 3.677 | 3.750 | 3.430 | 3.480 | 106,311 | -0.19(-5.18%) |
May 11, 2016 | 3.790 | 3.790 | 3.640 | 3.670 | 51,937 | -0.11(-2.91%) |
May 10, 2016 | 3.720 | 3.880 | 3.690 | 3.780 | 32,324 | +0.06(+1.61%) |
May 09, 2016 | 3.820 | 3.860 | 3.690 | 3.720 | 86,800 | -0.06(-1.59%) |
May 06, 2016 | 3.700 | 3.970 | 3.700 | 3.780 | 54,980 | +0.04(+1.07%) |
May 05, 2016 | 3.700 | 3.910 | 3.680 | 3.740 | 68,704 | +0.06(+1.63%) |
May 04, 2016 | 3.750 | 4.020 | 3.640 | 3.680 | 125,937 | -0.09(-2.39%) |
May 03, 2016 | 3.820 | 4.020 | 3.730 | 3.770 | 110,099 | -0.05(-1.31%) |
May 02, 2016 | 3.940 | 4.080 | 3.820 | 3.820 | 94,884 | -0.13(-3.29%) |
Apr 29, 2016 | 3.950 | 4.050 | 3.950 | 3.950 | 56,001 | -0.02(-0.50%) |
Apr 28, 2016 | 4.090 | 4.220 | 3.970 | 3.970 | 73,448 | -0.15(-3.64%) |
Apr 27, 2016 | 4.180 | 4.360 | 4.000 | 4.120 | 70,842 | -0.08(-1.90%) |
Apr 26, 2016 | 4.500 | 4.500 | 4.190 | 4.200 | 102,750 | -0.24(-5.41%) |
Apr 25, 2016 | 4.400 | 4.470 | 4.360 | 4.440 | 87,077 | +0.04(+0.91%) |
Apr 22, 2016 | 4.280 | 4.460 | 4.280 | 4.400 | 50,692 | +0.14(+3.29%) |
Apr 21, 2016 | 4.370 | 4.390 | 4.250 | 4.260 | 47,372 | -0.09(-2.07%) |
Apr 20, 2016 | 4.360 | 4.435 | 4.340 | 4.350 | 41,913 | -0.03(-0.68%) |
Apr 19, 2016 | 4.450 | 4.450 | 4.350 | 4.380 | 17,799 | -0.04(-0.90%) |
Apr 18, 2016 | 4.340 | 4.470 | 4.340 | 4.420 | 37,110 | +0.07(+1.61%) |
Apr 15, 2016 | 4.380 | 4.450 | 4.330 | 4.350 | 30,006 | +0.02(+0.46%) |
Apr 14, 2016 | 4.430 | 4.460 | 4.310 | 4.330 | 31,537 | -0.07(-1.59%) |
Apr 13, 2016 | 4.410 | 4.440 | 4.350 | 4.400 | 36,391 | +0.06(+1.38%) |
Apr 12, 2016 | 4.310 | 4.495 | 4.310 | 4.340 | 113,101 | +0.08(+1.88%) |
Apr 11, 2016 | 4.210 | 4.300 | 4.210 | 4.260 | 57,446 | +0.03(+0.71%) |
Apr 08, 2016 | 4.260 | 4.320 | 4.160 | 4.230 | 64,355 | -0.02(-0.47%) |
Apr 07, 2016 | 4.140 | 4.310 | 4.080 | 4.250 | 55,306 | +0.08(+1.92%) |
Apr 06, 2016 | 4.250 | 4.350 | 4.130 | 4.170 | 71,843 | -0.08(-1.88%) |
Apr 05, 2016 | 4.190 | 4.280 | 4.166 | 4.250 | 36,285 | +0.01(+0.24%) |
Apr 04, 2016 | 4.180 | 4.320 | 4.090 | 4.240 | 37,303 | +0.05(+1.19%) |
Apr 01, 2016 | 4.200 | 4.300 | 4.150 | 4.190 | 28,904 | -0.04(-0.95%) |
Mar 31, 2016 | 4.210 | 4.310 | 4.120 | 4.230 | 43,436 | -0.03(-0.70%) |
Mar 30, 2016 | 4.300 | 4.360 | 4.195 | 4.260 | 70,976 | -0.03(-0.70%) |
Mar 29, 2016 | 4.170 | 4.350 | 4.070 | 4.290 | 58,901 | +0.09(+2.14%) |
Mar 28, 2016 | 4.170 | 4.330 | 4.140 | 4.200 | 60,762 | +0.02(+0.48%) |
Mar 24, 2016 | 4.040 | 4.180 | 4.180 | 4.180 | 53,200 | +0.11(+2.70%) |
Mar 23, 2016 | 3.950 | 4.190 | 3.950 | 4.070 | 55,999 | +0.09(+2.26%) |
Mar 22, 2016 | 4.050 | 4.175 | 3.930 | 3.980 | 81,579 | -0.09(-2.21%) |
Mar 21, 2016 | 4.230 | 4.254 | 4.070 | 4.070 | 70,233 | -0.18(-4.24%) |
Mar 18, 2016 | 3.780 | 4.330 | 3.780 | 4.250 | 179,907 | +0.49(+13.03%) |
Mar 17, 2016 | 3.810 | 3.940 | 3.720 | 3.760 | 104,077 | -0.05(-1.31%) |
Mar 16, 2016 | 3.860 | 4.019 | 3.730 | 3.810 | 148,165 | -0.11(-2.81%) |
Mar 15, 2016 | 4.050 | 4.210 | 3.910 | 3.920 | 109,408 | -0.16(-3.92%) |
Mar 14, 2016 | 4.080 | 4.250 | 4.025 | 4.080 | 83,168 | -0.06(-1.45%) |
Mar 11, 2016 | 4.250 | 4.329 | 4.130 | 4.140 | 133,921 | -0.07(-1.66%) |
Mar 10, 2016 | 4.280 | 4.340 | 4.190 | 4.210 | 34,978 | -0.07(-1.64%) |
Mar 09, 2016 | 4.380 | 4.380 | 4.270 | 4.280 | 65,976 | -0.06(-1.38%) |
Mar 08, 2016 | 4.330 | 4.410 | 4.220 | 4.340 | 47,971 | +0.02(+0.46%) |
Mar 07, 2016 | 4.570 | 4.650 | 4.190 | 4.320 | 60,117 | -0.25(-5.47%) |
Mar 04, 2016 | 4.730 | 4.769 | 4.550 | 4.570 | 35,801 | -0.14(-2.97%) |
Mar 03, 2016 | 4.680 | 4.990 | 4.660 | 4.710 | 75,068 | +0.06(+1.29%) |
Mar 02, 2016 | 4.500 | 4.770 | 4.440 | 4.650 | 51,882 | +0.15(+3.33%) |