Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.840 | 3.970 | 3.840 | 3.920 | 98,495 | +0.08(+2.08%) |
May 27, 2016 | 3.770 | 3.840 | 3.840 | 3.840 | 121,800 | +0.07(+1.86%) |
May 26, 2016 | 3.870 | 3.975 | 3.770 | 3.770 | 57,176 | -0.10(-2.58%) |
May 25, 2016 | 3.780 | 3.940 | 3.770 | 3.870 | 134,460 | +0.10(+2.65%) |
May 24, 2016 | 3.640 | 3.780 | 3.600 | 3.770 | 122,333 | +0.17(+4.72%) |
May 23, 2016 | 3.550 | 3.720 | 3.510 | 3.600 | 115,488 | +0.05(+1.41%) |
May 20, 2016 | 3.500 | 3.550 | 3.480 | 3.550 | 113,384 | +0.08(+2.31%) |
May 19, 2016 | 3.490 | 3.550 | 3.420 | 3.470 | 93,786 | -0.04(-1.14%) |
May 18, 2016 | 3.460 | 3.530 | 3.460 | 3.510 | 71,389 | +0.03(+0.86%) |
May 17, 2016 | 3.520 | 3.520 | 3.360 | 3.480 | 187,265 | +0.00(+0.00%) |
May 16, 2016 | 3.440 | 3.530 | 3.390 | 3.480 | 79,514 | +0.06(+1.75%) |
May 13, 2016 | 3.360 | 3.440 | 3.340 | 3.420 | 151,858 | +0.12(+3.64%) |
May 12, 2016 | 3.400 | 3.490 | 3.250 | 3.300 | 175,637 | -0.07(-2.08%) |
May 11, 2016 | 3.510 | 3.600 | 3.360 | 3.370 | 128,625 | -0.14(-3.99%) |
May 10, 2016 | 3.530 | 3.641 | 3.450 | 3.510 | 119,388 | +0.04(+1.15%) |
May 09, 2016 | 3.300 | 3.700 | 3.300 | 3.470 | 274,810 | +0.17(+5.15%) |
May 06, 2016 | 3.340 | 3.430 | 3.280 | 3.300 | 317,357 | -0.05(-1.49%) |
May 05, 2016 | 3.490 | 3.490 | 3.330 | 3.350 | 190,264 | -0.15(-4.29%) |
May 04, 2016 | 3.610 | 3.690 | 3.430 | 3.500 | 254,353 | -0.27(-7.16%) |
May 03, 2016 | 3.840 | 3.900 | 3.740 | 3.770 | 143,137 | -0.13(-3.33%) |
May 02, 2016 | 3.890 | 3.950 | 3.750 | 3.900 | 150,925 | +0.00(+0.00%) |
Apr 29, 2016 | 4.050 | 4.150 | 3.800 | 3.900 | 590,964 | -0.17(-4.18%) |
Apr 28, 2016 | 4.030 | 4.190 | 4.010 | 4.070 | 84,909 | -0.01(-0.25%) |
Apr 27, 2016 | 4.080 | 4.190 | 4.020 | 4.080 | 95,995 | -0.03(-0.73%) |
Apr 26, 2016 | 4.110 | 4.140 | 4.000 | 4.110 | 93,742 | -0.03(-0.72%) |
Apr 25, 2016 | 4.120 | 4.170 | 4.010 | 4.140 | 92,538 | +0.02(+0.49%) |
Apr 22, 2016 | 4.070 | 4.180 | 4.040 | 4.120 | 136,125 | +0.02(+0.49%) |
Apr 21, 2016 | 4.090 | 4.330 | 3.956 | 4.100 | 352,528 | +0.05(+1.23%) |
Apr 20, 2016 | 3.940 | 4.145 | 3.820 | 4.050 | 138,335 | +0.18(+4.65%) |
Apr 19, 2016 | 3.900 | 3.980 | 3.770 | 3.870 | 177,669 | -0.05(-1.28%) |
Apr 18, 2016 | 3.980 | 3.990 | 3.860 | 3.920 | 97,022 | -0.04(-1.01%) |
Apr 15, 2016 | 3.870 | 3.970 | 3.850 | 3.960 | 101,795 | +0.08(+2.06%) |
Apr 14, 2016 | 3.860 | 3.980 | 3.690 | 3.880 | 219,036 | +0.05(+1.31%) |
Apr 13, 2016 | 3.570 | 3.950 | 3.460 | 3.830 | 449,773 | +0.30(+8.50%) |
Apr 12, 2016 | 3.420 | 3.630 | 3.350 | 3.530 | 177,532 | +0.14(+4.13%) |
Apr 11, 2016 | 3.370 | 3.480 | 3.370 | 3.390 | 66,542 | +0.03(+0.89%) |
Apr 08, 2016 | 3.430 | 3.460 | 3.300 | 3.360 | 143,856 | -0.02(-0.59%) |
Apr 07, 2016 | 3.470 | 3.480 | 3.320 | 3.380 | 148,796 | -0.09(-2.59%) |
Apr 06, 2016 | 3.220 | 3.480 | 3.220 | 3.470 | 250,848 | +0.26(+8.10%) |
Apr 05, 2016 | 3.320 | 3.340 | 3.200 | 3.210 | 124,837 | -0.15(-4.46%) |
Apr 04, 2016 | 3.240 | 3.390 | 3.210 | 3.360 | 139,138 | +0.09(+2.75%) |
Apr 01, 2016 | 3.100 | 3.340 | 3.100 | 3.270 | 179,732 | +0.17(+5.48%) |
Mar 31, 2016 | 3.300 | 3.355 | 3.090 | 3.100 | 496,727 | -0.20(-6.06%) |
Mar 30, 2016 | 3.340 | 3.410 | 3.260 | 3.300 | 154,728 | +0.00(+0.00%) |
Mar 29, 2016 | 3.080 | 3.300 | 3.060 | 3.300 | 228,060 | +0.17(+5.43%) |
Mar 28, 2016 | 3.190 | 3.190 | 3.065 | 3.130 | 124,950 | -0.06(-1.88%) |
Mar 24, 2016 | 3.140 | 3.190 | 3.190 | 3.190 | 71,000 | +0.06(+1.92%) |
Mar 23, 2016 | 3.410 | 3.500 | 3.100 | 3.130 | 176,761 | -0.32(-9.28%) |
Mar 22, 2016 | 3.360 | 3.500 | 3.270 | 3.450 | 117,088 | +0.08(+2.37%) |
Mar 21, 2016 | 3.290 | 3.410 | 3.275 | 3.370 | 139,765 | +0.08(+2.43%) |
Mar 18, 2016 | 3.220 | 3.330 | 3.170 | 3.290 | 285,181 | +0.09(+2.81%) |
Mar 17, 2016 | 3.310 | 3.484 | 3.090 | 3.200 | 228,144 | -0.12(-3.61%) |
Mar 16, 2016 | 3.330 | 3.460 | 3.260 | 3.320 | 93,477 | -0.03(-0.90%) |
Mar 15, 2016 | 3.520 | 3.570 | 3.330 | 3.350 | 187,310 | -0.24(-6.69%) |
Mar 14, 2016 | 3.520 | 3.662 | 3.480 | 3.590 | 107,894 | +0.04(+1.13%) |
Mar 11, 2016 | 3.470 | 3.600 | 3.350 | 3.550 | 117,595 | +0.12(+3.50%) |
Mar 10, 2016 | 3.570 | 3.660 | 3.410 | 3.430 | 100,715 | -0.13(-3.65%) |
Mar 09, 2016 | 3.570 | 3.590 | 3.410 | 3.560 | 99,215 | +0.03(+0.85%) |
Mar 08, 2016 | 3.770 | 3.770 | 3.500 | 3.530 | 234,058 | -0.25(-6.61%) |
Mar 07, 2016 | 3.390 | 3.800 | 3.390 | 3.780 | 252,463 | +0.40(+11.83%) |
Mar 04, 2016 | 3.310 | 3.580 | 3.230 | 3.380 | 265,968 | +0.09(+2.74%) |
Mar 03, 2016 | 3.240 | 3.300 | 3.110 | 3.290 | 265,306 | +0.02(+0.61%) |
Mar 02, 2016 | 3.080 | 3.300 | 3.040 | 3.270 | 260,653 | +0.18(+5.83%) |