Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.282 | 4.355 | 4.246 | 4.282 | 105,865 | +0.04(+0.86%) |
May 27, 2016 | 4.204 | 4.246 | 4.246 | 4.246 | 613,146 | +0.05(+1.15%) |
May 26, 2016 | 4.095 | 4.222 | 4.058 | 4.198 | 300,974 | +0.11(+2.58%) |
May 25, 2016 | 4.056 | 4.201 | 4.050 | 4.092 | 118,874 | +0.04(+0.89%) |
May 24, 2016 | 4.008 | 4.098 | 3.948 | 4.056 | 219,587 | +0.04(+1.05%) |
May 23, 2016 | 3.918 | 4.062 | 3.887 | 4.014 | 74,020 | +0.02(+0.60%) |
May 20, 2016 | 3.936 | 4.032 | 3.881 | 3.990 | 130,688 | +0.02(+0.61%) |
May 19, 2016 | 3.936 | 4.046 | 3.821 | 3.966 | 101,859 | +0.01(+0.31%) |
May 18, 2016 | 3.972 | 4.110 | 3.954 | 3.954 | 395,549 | -0.04(-1.06%) |
May 17, 2016 | 4.008 | 4.062 | 3.990 | 3.996 | 156,761 | +0.00(+0.00%) |
May 16, 2016 | 4.032 | 4.068 | 3.972 | 3.996 | 223,835 | +0.01(+0.30%) |
May 13, 2016 | 3.978 | 4.005 | 3.936 | 3.984 | 205,671 | -0.05(-1.20%) |
May 12, 2016 | 4.092 | 4.092 | 3.851 | 4.032 | 333,049 | -0.01(-0.15%) |
May 11, 2016 | 3.857 | 4.068 | 3.836 | 4.038 | 264,012 | +0.18(+4.69%) |
May 10, 2016 | 3.628 | 3.887 | 3.628 | 3.857 | 402,617 | +0.25(+6.84%) |
May 09, 2016 | 3.857 | 3.857 | 3.574 | 3.610 | 174,186 | -0.25(-6.55%) |
May 06, 2016 | 3.918 | 3.978 | 3.857 | 3.863 | 78,130 | -0.07(-1.69%) |
May 05, 2016 | 3.978 | 4.062 | 3.905 | 3.930 | 164,133 | +0.05(+1.24%) |
May 04, 2016 | 3.918 | 4.002 | 3.869 | 3.881 | 90,395 | -0.04(-1.08%) |
May 03, 2016 | 3.954 | 4.014 | 3.875 | 3.924 | 97,326 | -0.10(-2.54%) |
May 02, 2016 | 4.056 | 4.059 | 3.948 | 4.026 | 111,603 | -0.08(-1.91%) |
Apr 29, 2016 | 4.183 | 4.189 | 4.068 | 4.104 | 111,489 | -0.02(-0.58%) |
Apr 28, 2016 | 4.207 | 4.213 | 4.116 | 4.128 | 98,549 | -0.06(-1.44%) |
Apr 27, 2016 | 4.122 | 4.207 | 4.082 | 4.189 | 87,661 | +0.09(+2.21%) |
Apr 26, 2016 | 3.990 | 4.110 | 3.954 | 4.098 | 113,480 | +0.11(+2.72%) |
Apr 25, 2016 | 3.882 | 4.002 | 3.864 | 3.990 | 193,529 | +0.10(+2.63%) |
Apr 22, 2016 | 3.864 | 3.990 | 3.852 | 3.888 | 86,519 | +0.01(+0.31%) |
Apr 21, 2016 | 3.990 | 4.008 | 3.864 | 3.876 | 138,865 | -0.16(-4.02%) |
Apr 20, 2016 | 3.990 | 4.084 | 3.942 | 4.038 | 134,874 | +0.01(+0.30%) |
Apr 19, 2016 | 3.870 | 4.026 | 3.870 | 4.026 | 198,060 | +0.13(+3.40%) |
Apr 18, 2016 | 3.755 | 3.954 | 3.731 | 3.894 | 135,414 | -0.02(-0.46%) |
Apr 15, 2016 | 3.942 | 3.942 | 3.870 | 3.912 | 185,757 | -0.04(-1.07%) |
Apr 14, 2016 | 3.930 | 4.026 | 3.903 | 3.954 | 200,785 | -0.02(-0.61%) |
Apr 13, 2016 | 3.912 | 4.020 | 3.906 | 3.978 | 148,818 | +0.04(+1.07%) |
Apr 12, 2016 | 3.779 | 3.942 | 3.779 | 3.936 | 327,273 | +0.14(+3.81%) |
Apr 11, 2016 | 3.773 | 3.882 | 3.761 | 3.791 | 260,499 | +0.00(+0.00%) |
Apr 08, 2016 | 3.713 | 3.821 | 3.707 | 3.791 | 144,751 | +0.10(+2.77%) |
Apr 07, 2016 | 3.671 | 3.689 | 3.648 | 3.689 | 111,622 | +0.03(+0.82%) |
Apr 06, 2016 | 3.653 | 3.689 | 3.557 | 3.659 | 180,292 | +0.01(+0.33%) |
Apr 05, 2016 | 3.671 | 3.684 | 3.629 | 3.647 | 212,901 | -0.04(-0.98%) |
Apr 04, 2016 | 3.671 | 3.695 | 3.645 | 3.683 | 141,552 | +0.02(+0.49%) |
Apr 01, 2016 | 3.659 | 3.701 | 3.641 | 3.665 | 216,649 | -0.04(-1.14%) |
Mar 31, 2016 | 3.641 | 3.731 | 3.621 | 3.707 | 162,590 | +0.06(+1.65%) |
Mar 30, 2016 | 3.587 | 3.659 | 3.514 | 3.647 | 160,438 | +0.10(+2.71%) |
Mar 29, 2016 | 3.599 | 3.623 | 3.533 | 3.551 | 110,655 | -0.06(-1.78%) |
Mar 28, 2016 | 3.633 | 3.633 | 3.453 | 3.615 | 237,681 | +0.03(+0.84%) |
Mar 24, 2016 | 3.483 | 3.585 | 3.585 | 3.585 | 166,693 | -0.01(-0.33%) |
Mar 23, 2016 | 3.603 | 3.633 | 3.513 | 3.597 | 155,997 | -0.02(-0.66%) |
Mar 22, 2016 | 3.573 | 3.663 | 3.549 | 3.621 | 98,740 | +0.01(+0.17%) |
Mar 21, 2016 | 3.555 | 3.627 | 3.471 | 3.615 | 152,672 | +0.02(+0.50%) |
Mar 18, 2016 | 3.675 | 3.723 | 3.561 | 3.597 | 225,533 | -0.12(-3.23%) |
Mar 17, 2016 | 3.573 | 3.717 | 3.573 | 3.717 | 212,593 | +0.16(+4.56%) |
Mar 16, 2016 | 3.609 | 3.621 | 3.543 | 3.555 | 84,023 | -0.01(-0.34%) |
Mar 15, 2016 | 3.561 | 3.579 | 3.441 | 3.567 | 114,222 | -0.05(-1.49%) |
Mar 14, 2016 | 3.621 | 3.663 | 3.495 | 3.621 | 202,755 | +0.00(+0.00%) |
Mar 11, 2016 | 3.633 | 3.723 | 3.597 | 3.621 | 218,290 | -0.01(-0.17%) |
Mar 10, 2016 | 3.753 | 3.798 | 3.513 | 3.627 | 178,021 | -0.17(-4.43%) |
Mar 09, 2016 | 3.933 | 3.933 | 3.753 | 3.795 | 101,250 | -0.07(-1.86%) |
Mar 08, 2016 | 3.921 | 3.927 | 3.783 | 3.867 | 282,009 | -0.05(-1.38%) |
Mar 07, 2016 | 3.747 | 3.933 | 3.747 | 3.921 | 282,229 | +0.15(+3.98%) |
Mar 04, 2016 | 3.747 | 3.795 | 3.644 | 3.771 | 284,044 | +0.13(+3.63%) |
Mar 03, 2016 | 3.543 | 3.681 | 3.405 | 3.639 | 281,398 | +0.08(+2.36%) |
Mar 02, 2016 | 3.423 | 3.573 | 3.405 | 3.555 | 153,395 | +0.16(+4.59%) |