Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.928 | 3.954 | 3.924 | 3.941 | 529,977 | +0.02(+0.44%) |
May 27, 2016 | 3.924 | 3.924 | 3.924 | 3.924 | 420,193 | +0.02(+0.45%) |
May 26, 2016 | 3.898 | 3.915 | 3.894 | 3.907 | 202,623 | +0.02(+0.45%) |
May 25, 2016 | 3.898 | 3.902 | 3.889 | 3.889 | 247,323 | -0.00(-0.11%) |
May 24, 2016 | 3.881 | 3.894 | 3.881 | 3.894 | 214,862 | +0.03(+0.67%) |
May 23, 2016 | 3.850 | 3.877 | 3.833 | 3.867 | 291,101 | +0.03(+0.79%) |
May 20, 2016 | 3.837 | 3.863 | 3.815 | 3.837 | 262,552 | +0.01(+0.34%) |
May 19, 2016 | 3.863 | 3.872 | 3.798 | 3.824 | 763,925 | -0.07(-1.79%) |
May 18, 2016 | 3.889 | 3.911 | 3.876 | 3.894 | 289,255 | +0.00(+0.11%) |
May 17, 2016 | 3.902 | 3.911 | 3.881 | 3.889 | 354,843 | -0.01(-0.33%) |
May 16, 2016 | 3.889 | 3.907 | 3.872 | 3.902 | 332,199 | +0.01(+0.22%) |
May 13, 2016 | 3.867 | 3.894 | 3.859 | 3.894 | 299,778 | +0.03(+0.90%) |
May 12, 2016 | 3.889 | 3.898 | 3.854 | 3.859 | 347,760 | -0.01(-0.34%) |
May 11, 2016 | 3.898 | 3.902 | 3.863 | 3.872 | 334,936 | -0.01(-0.34%) |
May 10, 2016 | 3.881 | 3.920 | 3.872 | 3.885 | 349,848 | +0.00(+0.11%) |
May 09, 2016 | 3.898 | 3.898 | 3.876 | 3.881 | 310,424 | -0.01(-0.22%) |
May 06, 2016 | 3.902 | 3.915 | 3.876 | 3.889 | 331,333 | -0.02(-0.44%) |
May 05, 2016 | 3.898 | 3.906 | 3.885 | 3.906 | 262,297 | +0.02(+0.44%) |
May 04, 2016 | 3.881 | 3.902 | 3.872 | 3.889 | 391,360 | -0.00(-0.11%) |
May 03, 2016 | 3.898 | 3.902 | 3.885 | 3.893 | 626,214 | -0.00(-0.11%) |
May 02, 2016 | 3.872 | 3.902 | 3.871 | 3.898 | 338,975 | +0.03(+0.78%) |
Apr 29, 2016 | 3.868 | 3.889 | 3.855 | 3.868 | 258,141 | +0.00(+0.00%) |
Apr 28, 2016 | 3.855 | 3.872 | 3.850 | 3.868 | 152,364 | +0.00(+0.11%) |
Apr 27, 2016 | 3.863 | 3.863 | 3.846 | 3.863 | 218,579 | +0.01(+0.22%) |
Apr 26, 2016 | 3.850 | 3.868 | 3.846 | 3.855 | 326,977 | +0.01(+0.34%) |
Apr 25, 2016 | 3.850 | 3.859 | 3.837 | 3.842 | 200,410 | -0.01(-0.22%) |
Apr 22, 2016 | 3.846 | 3.855 | 3.837 | 3.850 | 262,617 | +0.00(+0.11%) |
Apr 21, 2016 | 3.829 | 3.859 | 3.820 | 3.846 | 574,007 | +0.02(+0.45%) |
Apr 20, 2016 | 3.803 | 3.837 | 3.799 | 3.829 | 378,247 | +0.02(+0.57%) |
Apr 19, 2016 | 3.794 | 3.812 | 3.790 | 3.807 | 255,954 | +0.02(+0.45%) |
Apr 18, 2016 | 3.760 | 3.790 | 3.760 | 3.790 | 189,141 | +0.02(+0.46%) |
Apr 15, 2016 | 3.747 | 3.777 | 3.747 | 3.773 | 306,918 | +0.01(+0.23%) |
Apr 14, 2016 | 3.755 | 3.768 | 3.747 | 3.764 | 247,373 | +0.01(+0.34%) |
Apr 13, 2016 | 3.734 | 3.755 | 3.734 | 3.751 | 273,794 | +0.00(+0.12%) |
Apr 12, 2016 | 3.717 | 3.747 | 3.717 | 3.747 | 268,893 | +0.03(+0.81%) |
Apr 11, 2016 | 3.712 | 3.730 | 3.708 | 3.717 | 381,849 | -0.01(-0.23%) |
Apr 08, 2016 | 3.738 | 3.747 | 3.712 | 3.725 | 248,730 | +0.01(+0.35%) |
Apr 07, 2016 | 3.717 | 3.730 | 3.695 | 3.712 | 392,622 | -0.02(-0.58%) |
Apr 06, 2016 | 3.734 | 3.742 | 3.721 | 3.734 | 365,326 | +0.02(+0.58%) |
Apr 05, 2016 | 3.713 | 3.730 | 3.708 | 3.713 | 343,412 | -0.01(-0.34%) |
Apr 04, 2016 | 3.734 | 3.734 | 3.704 | 3.725 | 541,898 | -0.02(-0.57%) |
Apr 01, 2016 | 3.734 | 3.747 | 3.713 | 3.747 | 369,466 | +0.01(+0.23%) |
Mar 31, 2016 | 3.695 | 3.738 | 3.678 | 3.738 | 576,257 | +0.03(+0.81%) |
Mar 30, 2016 | 3.666 | 3.721 | 3.657 | 3.708 | 239,246 | +0.05(+1.28%) |
Mar 29, 2016 | 3.674 | 3.678 | 3.631 | 3.661 | 269,210 | -0.00(-0.12%) |
Mar 28, 2016 | 3.695 | 3.700 | 3.644 | 3.666 | 348,569 | -0.02(-0.46%) |
Mar 24, 2016 | 3.713 | 3.683 | 3.683 | 3.683 | 211,598 | -0.04(-1.03%) |
Mar 23, 2016 | 3.708 | 3.730 | 3.704 | 3.721 | 217,670 | +0.01(+0.23%) |
Mar 22, 2016 | 3.695 | 3.713 | 3.683 | 3.713 | 175,755 | +0.01(+0.35%) |
Mar 21, 2016 | 3.721 | 3.721 | 3.674 | 3.700 | 337,272 | -0.01(-0.23%) |
Mar 18, 2016 | 3.708 | 3.737 | 3.686 | 3.708 | 550,706 | +0.01(+0.35%) |
Mar 17, 2016 | 3.657 | 3.695 | 3.657 | 3.695 | 237,807 | +0.04(+1.05%) |
Mar 16, 2016 | 3.640 | 3.661 | 3.610 | 3.657 | 396,155 | +0.01(+0.35%) |
Mar 15, 2016 | 3.619 | 3.644 | 3.614 | 3.644 | 304,276 | +0.01(+0.35%) |
Mar 14, 2016 | 3.644 | 3.653 | 3.623 | 3.631 | 266,576 | -0.02(-0.58%) |
Mar 11, 2016 | 3.602 | 3.661 | 3.602 | 3.653 | 457,717 | +0.06(+1.79%) |
Mar 10, 2016 | 3.606 | 3.631 | 3.589 | 3.589 | 346,825 | -0.00(-0.12%) |
Mar 09, 2016 | 3.619 | 3.619 | 3.584 | 3.593 | 541,182 | -0.01(-0.24%) |
Mar 08, 2016 | 3.551 | 3.627 | 3.551 | 3.602 | 619,306 | +0.03(+0.83%) |
Mar 07, 2016 | 3.555 | 3.585 | 3.530 | 3.572 | 350,088 | +0.00(+0.12%) |
Mar 04, 2016 | 3.555 | 3.589 | 3.525 | 3.568 | 329,788 | +0.02(+0.48%) |
Mar 03, 2016 | 3.500 | 3.560 | 3.500 | 3.551 | 237,313 | +0.05(+1.33%) |
Mar 02, 2016 | 3.470 | 3.517 | 3.466 | 3.504 | 638,526 | +0.04(+1.10%) |