Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.410 | 3.550 | 3.410 | 3.490 | 52,708 | -0.01(-0.29%) |
May 27, 2016 | 3.360 | 3.500 | 3.500 | 3.500 | 77,100 | +0.05(+1.45%) |
May 26, 2016 | 3.350 | 3.480 | 3.310 | 3.450 | 96,744 | +0.07(+2.07%) |
May 25, 2016 | 3.360 | 3.410 | 3.320 | 3.380 | 83,443 | +0.05(+1.50%) |
May 24, 2016 | 3.240 | 3.370 | 3.240 | 3.330 | 54,547 | +0.05(+1.52%) |
May 23, 2016 | 3.310 | 3.330 | 3.220 | 3.280 | 64,732 | +0.00(+0.00%) |
May 20, 2016 | 3.370 | 3.434 | 3.280 | 3.280 | 91,372 | -0.05(-1.50%) |
May 19, 2016 | 3.460 | 3.460 | 3.210 | 3.330 | 104,846 | -0.07(-2.06%) |
May 18, 2016 | 3.560 | 3.560 | 3.370 | 3.400 | 351,440 | +0.10(+3.03%) |
May 17, 2016 | 3.380 | 3.385 | 3.260 | 3.300 | 64,936 | -0.05(-1.49%) |
May 16, 2016 | 3.390 | 3.500 | 3.250 | 3.350 | 235,066 | -0.08(-2.33%) |
May 13, 2016 | 3.400 | 3.440 | 3.350 | 3.430 | 54,352 | +0.02(+0.59%) |
May 12, 2016 | 3.482 | 3.482 | 3.380 | 3.410 | 65,049 | -0.02(-0.58%) |
May 11, 2016 | 3.500 | 3.570 | 3.430 | 3.430 | 56,860 | -0.09(-2.56%) |
May 10, 2016 | 3.420 | 3.540 | 3.400 | 3.520 | 54,931 | +0.02(+0.57%) |
May 09, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 62,546 | +0.13(+3.86%) |
May 06, 2016 | 3.390 | 3.460 | 3.310 | 3.370 | 114,406 | -0.04(-1.17%) |
May 05, 2016 | 3.460 | 3.460 | 3.320 | 3.410 | 91,401 | -0.07(-2.01%) |
May 04, 2016 | 3.420 | 3.480 | 3.400 | 3.480 | 110,650 | +0.01(+0.29%) |
May 03, 2016 | 3.490 | 3.515 | 3.420 | 3.470 | 77,461 | -0.01(-0.29%) |
May 02, 2016 | 3.490 | 3.490 | 3.400 | 3.480 | 51,091 | +0.06(+1.75%) |
Apr 29, 2016 | 3.450 | 3.505 | 3.410 | 3.420 | 191,273 | -0.03(-0.87%) |
Apr 28, 2016 | 3.430 | 3.570 | 3.430 | 3.450 | 172,749 | -0.02(-0.58%) |
Apr 27, 2016 | 3.490 | 3.530 | 3.420 | 3.470 | 90,696 | -0.01(-0.29%) |
Apr 26, 2016 | 3.500 | 3.540 | 3.460 | 3.480 | 85,671 | +0.02(+0.58%) |
Apr 25, 2016 | 3.540 | 3.600 | 3.410 | 3.460 | 145,985 | -0.05(-1.42%) |
Apr 22, 2016 | 3.480 | 3.550 | 3.480 | 3.510 | 115,136 | +0.05(+1.45%) |
Apr 21, 2016 | 3.410 | 3.480 | 3.360 | 3.460 | 36,779 | +0.05(+1.47%) |
Apr 20, 2016 | 3.480 | 3.520 | 3.400 | 3.410 | 129,207 | -0.08(-2.29%) |
Apr 19, 2016 | 3.630 | 3.740 | 3.320 | 3.490 | 223,076 | -0.14(-3.86%) |
Apr 18, 2016 | 3.600 | 3.670 | 3.530 | 3.630 | 91,608 | +0.00(+0.00%) |
Apr 15, 2016 | 3.600 | 3.700 | 3.520 | 3.630 | 137,533 | -0.01(-0.27%) |
Apr 14, 2016 | 3.700 | 3.700 | 3.600 | 3.640 | 52,305 | -0.04(-1.09%) |
Apr 13, 2016 | 3.670 | 3.750 | 3.650 | 3.680 | 136,777 | +0.02(+0.55%) |
Apr 12, 2016 | 3.770 | 3.800 | 3.570 | 3.660 | 191,890 | -0.10(-2.66%) |
Apr 11, 2016 | 3.850 | 3.850 | 3.750 | 3.760 | 86,421 | -0.12(-3.09%) |
Apr 08, 2016 | 4.000 | 4.000 | 3.800 | 3.880 | 99,174 | -0.02(-0.51%) |
Apr 07, 2016 | 4.000 | 4.000 | 3.730 | 3.900 | 395,453 | -0.38(-8.88%) |
Apr 06, 2016 | 4.300 | 4.344 | 4.130 | 4.280 | 128,049 | +0.22(+5.42%) |
Apr 05, 2016 | 4.180 | 4.226 | 4.050 | 4.060 | 104,167 | -0.34(-7.73%) |
Apr 04, 2016 | 4.800 | 4.800 | 4.100 | 4.400 | 348,922 | +0.18(+4.27%) |
Apr 01, 2016 | 4.150 | 4.240 | 3.980 | 4.220 | 147,094 | +0.20(+4.98%) |
Mar 31, 2016 | 4.100 | 4.150 | 3.920 | 4.020 | 72,845 | -0.00(-0.00%) |
Mar 30, 2016 | 4.325 | 4.380 | 4.020 | 4.020 | 124,106 | -0.20(-4.74%) |
Mar 29, 2016 | 4.150 | 4.400 | 4.150 | 4.220 | 87,311 | +0.09(+2.18%) |
Mar 28, 2016 | 4.350 | 4.350 | 4.080 | 4.130 | 25,677 | -0.12(-2.83%) |
Mar 24, 2016 | 4.290 | 4.250 | 4.250 | 4.250 | 38,900 | -0.03(-0.70%) |
Mar 23, 2016 | 4.610 | 4.610 | 4.250 | 4.280 | 53,860 | -0.10(-2.28%) |
Mar 22, 2016 | 4.440 | 4.740 | 4.350 | 4.380 | 90,746 | -0.04(-0.90%) |
Mar 21, 2016 | 4.350 | 4.480 | 4.350 | 4.420 | 78,227 | +0.11(+2.55%) |
Mar 18, 2016 | 4.270 | 4.390 | 4.270 | 4.310 | 47,725 | +0.04(+0.94%) |
Mar 17, 2016 | 4.410 | 4.430 | 4.124 | 4.270 | 43,266 | -0.15(-3.31%) |
Mar 16, 2016 | 4.210 | 4.416 | 3.920 | 4.416 | 86,204 | +0.18(+4.16%) |
Mar 15, 2016 | 4.250 | 4.424 | 4.210 | 4.240 | 56,172 | -0.03(-0.70%) |
Mar 14, 2016 | 4.260 | 4.450 | 4.151 | 4.270 | 99,850 | -0.02(-0.46%) |
Mar 11, 2016 | 4.210 | 4.430 | 4.180 | 4.290 | 52,647 | +0.13(+3.12%) |
Mar 10, 2016 | 4.350 | 4.410 | 4.150 | 4.160 | 66,759 | -0.22(-5.02%) |
Mar 09, 2016 | 4.360 | 4.480 | 4.351 | 4.380 | 38,419 | +0.08(+1.86%) |
Mar 08, 2016 | 4.400 | 4.400 | 4.300 | 4.300 | 48,906 | -0.06(-1.38%) |
Mar 07, 2016 | 4.150 | 4.440 | 4.150 | 4.360 | 63,035 | +0.20(+4.81%) |
Mar 04, 2016 | 4.417 | 4.417 | 4.180 | 4.160 | 41,853 | -0.06(-1.42%) |
Mar 03, 2016 | 4.220 | 4.370 | 4.200 | 4.220 | 70,765 | +0.00(+0.00%) |
Mar 02, 2016 | 4.385 | 4.390 | 4.165 | 4.220 | 25,367 | +0.07(+1.69%) |