Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.475 | 3.510 | 3.403 | 3.403 | 82,776 | -0.17(-4.76%) |
May 27, 2016 | 3.484 | 3.573 | 3.573 | 3.573 | 84,866 | +0.11(+3.10%) |
May 26, 2016 | 3.484 | 3.528 | 3.421 | 3.466 | 15,600 | -0.02(-0.51%) |
May 25, 2016 | 3.493 | 3.582 | 3.475 | 3.484 | 20,878 | -0.05(-1.52%) |
May 24, 2016 | 3.475 | 3.573 | 3.475 | 3.537 | 57,981 | +0.10(+2.86%) |
May 23, 2016 | 3.385 | 3.493 | 3.331 | 3.439 | 58,609 | +0.04(+1.32%) |
May 20, 2016 | 3.390 | 3.439 | 3.354 | 3.394 | 43,380 | +0.01(+0.26%) |
May 19, 2016 | 3.340 | 3.385 | 3.304 | 3.385 | 69,705 | -0.01(-0.26%) |
May 18, 2016 | 3.358 | 3.448 | 3.322 | 3.394 | 62,108 | +0.03(+0.80%) |
May 17, 2016 | 3.430 | 3.475 | 3.349 | 3.367 | 39,212 | -0.11(-3.09%) |
May 16, 2016 | 3.448 | 3.555 | 3.430 | 3.475 | 62,803 | -0.04(-1.27%) |
May 13, 2016 | 3.367 | 3.519 | 3.349 | 3.519 | 64,813 | +0.12(+3.42%) |
May 12, 2016 | 3.466 | 3.466 | 3.331 | 3.403 | 46,285 | +0.01(+0.26%) |
May 11, 2016 | 3.475 | 3.519 | 3.322 | 3.394 | 131,258 | -0.12(-3.32%) |
May 10, 2016 | 3.493 | 3.531 | 3.430 | 3.510 | 50,989 | +0.01(+0.26%) |
May 09, 2016 | 3.546 | 3.546 | 3.457 | 3.502 | 81,402 | -0.04(-1.14%) |
May 06, 2016 | 3.493 | 3.560 | 3.439 | 3.542 | 66,110 | +0.07(+1.93%) |
May 05, 2016 | 3.681 | 3.681 | 3.475 | 3.475 | 60,989 | -0.33(-8.71%) |
May 04, 2016 | 3.555 | 3.806 | 3.546 | 3.806 | 125,911 | +0.21(+5.72%) |
May 03, 2016 | 3.725 | 3.770 | 3.537 | 3.600 | 97,913 | -0.23(-6.07%) |
May 02, 2016 | 3.878 | 3.887 | 3.725 | 3.833 | 80,282 | -0.06(-1.61%) |
Apr 29, 2016 | 3.940 | 3.985 | 3.878 | 3.896 | 24,553 | -0.03(-0.69%) |
Apr 28, 2016 | 4.039 | 4.039 | 3.922 | 3.922 | 41,858 | -0.12(-2.88%) |
Apr 27, 2016 | 3.922 | 4.057 | 3.904 | 4.039 | 60,792 | +0.13(+3.20%) |
Apr 26, 2016 | 3.716 | 3.922 | 3.716 | 3.913 | 54,140 | +0.10(+2.58%) |
Apr 25, 2016 | 3.904 | 4.048 | 3.806 | 3.815 | 48,943 | -0.13(-3.40%) |
Apr 22, 2016 | 4.003 | 4.012 | 3.761 | 3.949 | 42,426 | -0.04(-0.90%) |
Apr 21, 2016 | 3.904 | 3.985 | 3.904 | 3.985 | 34,596 | +0.08(+2.06%) |
Apr 20, 2016 | 3.922 | 3.949 | 3.860 | 3.904 | 44,752 | -0.04(-0.91%) |
Apr 19, 2016 | 3.967 | 3.994 | 3.908 | 3.940 | 30,632 | -0.01(-0.23%) |
Apr 18, 2016 | 3.976 | 4.039 | 3.949 | 3.949 | 31,172 | -0.06(-1.56%) |
Apr 15, 2016 | 3.887 | 4.039 | 3.860 | 4.012 | 40,821 | +0.13(+3.23%) |
Apr 14, 2016 | 3.967 | 4.003 | 3.869 | 3.887 | 74,312 | -0.09(-2.25%) |
Apr 13, 2016 | 4.057 | 4.066 | 3.958 | 3.976 | 65,978 | -0.02(-0.45%) |
Apr 12, 2016 | 4.030 | 4.030 | 3.922 | 3.994 | 65,574 | -0.05(-1.22%) |
Apr 11, 2016 | 4.039 | 4.110 | 4.039 | 4.043 | 34,926 | +0.01(+0.33%) |
Apr 08, 2016 | 4.063 | 4.075 | 3.994 | 4.030 | 71,492 | -0.04(-0.88%) |
Apr 07, 2016 | 4.110 | 4.137 | 4.012 | 4.066 | 81,623 | -0.14(-3.40%) |
Apr 06, 2016 | 4.209 | 4.227 | 4.110 | 4.209 | 76,024 | +0.02(+0.43%) |
Apr 05, 2016 | 4.137 | 4.209 | 4.110 | 4.191 | 39,869 | -0.02(-0.43%) |
Apr 04, 2016 | 4.155 | 4.227 | 4.128 | 4.209 | 35,931 | +0.02(+0.43%) |
Apr 01, 2016 | 4.110 | 4.218 | 3.933 | 4.191 | 67,836 | +0.03(+0.65%) |
Mar 31, 2016 | 4.218 | 4.218 | 4.119 | 4.164 | 35,728 | -0.03(-0.64%) |
Mar 30, 2016 | 4.254 | 4.254 | 3.931 | 4.191 | 96,287 | +0.00(+0.00%) |
Mar 29, 2016 | 4.057 | 4.191 | 4.057 | 4.191 | 41,142 | +0.08(+1.96%) |
Mar 28, 2016 | 4.057 | 4.164 | 4.048 | 4.110 | 45,808 | +0.06(+1.55%) |
Mar 24, 2016 | 4.066 | 4.048 | 4.048 | 4.048 | 29,144 | -0.05(-1.31%) |
Mar 23, 2016 | 4.116 | 4.146 | 4.021 | 4.102 | 61,369 | +0.01(+0.22%) |
Mar 22, 2016 | 4.039 | 4.146 | 4.007 | 4.093 | 58,680 | +0.03(+0.66%) |
Mar 21, 2016 | 4.021 | 4.128 | 4.021 | 4.066 | 31,544 | +0.05(+1.34%) |
Mar 18, 2016 | 4.048 | 4.102 | 3.967 | 4.012 | 39,667 | -0.01(-0.22%) |
Mar 17, 2016 | 4.039 | 4.070 | 3.967 | 4.021 | 78,990 | -0.03(-0.66%) |
Mar 16, 2016 | 4.021 | 4.084 | 4.003 | 4.048 | 45,910 | +0.01(+0.22%) |
Mar 15, 2016 | 4.048 | 4.093 | 3.949 | 4.039 | 39,937 | -0.05(-1.31%) |
Mar 14, 2016 | 4.057 | 4.164 | 4.048 | 4.093 | 71,033 | -0.11(-2.56%) |
Mar 11, 2016 | 3.792 | 4.227 | 3.711 | 4.200 | 56,188 | +0.13(+3.30%) |
Mar 10, 2016 | 4.263 | 4.272 | 4.057 | 4.066 | 78,052 | -0.13(-2.99%) |
Mar 09, 2016 | 4.164 | 4.262 | 4.164 | 4.191 | 51,602 | +0.05(+1.30%) |
Mar 08, 2016 | 4.164 | 4.173 | 4.133 | 4.137 | 45,085 | -0.03(-0.65%) |
Mar 07, 2016 | 4.030 | 4.228 | 4.021 | 4.164 | 99,396 | +0.13(+3.10%) |
Mar 04, 2016 | 3.978 | 4.093 | 3.978 | 4.039 | 75,839 | +0.05(+1.35%) |
Mar 03, 2016 | 3.949 | 4.021 | 3.922 | 3.985 | 97,528 | +0.06(+1.60%) |
Mar 02, 2016 | 3.896 | 3.949 | 3.896 | 3.922 | 57,666 | -0.02(-0.45%) |