Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.870 | 3.950 | 3.870 | 3.950 | 1,079 | -0.01(-0.25%) |
May 27, 2016 | 3.950 | 3.960 | 3.960 | 3.960 | 3,600 | +0.08(+2.06%) |
May 26, 2016 | 3.870 | 3.880 | 3.860 | 3.880 | 4,000 | +0.02(+0.57%) |
May 25, 2016 | 3.900 | 3.980 | 3.830 | 3.858 | 1,566 | -0.02(-0.57%) |
May 24, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 301 | +0.09(+2.37%) |
May 23, 2016 | 3.970 | 3.970 | 3.780 | 3.790 | 1,371 | -0.03(-0.78%) |
May 20, 2016 | 3.820 | 3.820 | 3.770 | 3.820 | 1,576 | +0.01(+0.26%) |
May 19, 2016 | 3.780 | 3.881 | 3.770 | 3.810 | 16,513 | -0.05(-1.30%) |
May 18, 2016 | 3.900 | 3.900 | 3.860 | 3.860 | 1,435 | +0.02(+0.52%) |
May 17, 2016 | 3.970 | 3.980 | 3.840 | 3.840 | 7,926 | -0.14(-3.52%) |
May 16, 2016 | 3.820 | 3.980 | 3.820 | 3.980 | 3,633 | +0.16(+4.19%) |
May 13, 2016 | 3.818 | 3.900 | 3.818 | 3.820 | 12,596 | -0.02(-0.50%) |
May 12, 2016 | 3.820 | 3.839 | 3.820 | 3.839 | 1,674 | -0.14(-3.54%) |
May 11, 2016 | 3.980 | 3.990 | 3.850 | 3.980 | 5,818 | +0.15(+3.92%) |
May 09, 2016 | 3.890 | 3.830 | 3.830 | 3.830 | 4,500 | +0.02(+0.52%) |
May 06, 2016 | 3.873 | 3.895 | 3.800 | 3.810 | 8,005 | +0.00(+0.00%) |
May 05, 2016 | 3.800 | 3.810 | 3.800 | 3.810 | 854 | +0.01(+0.26%) |
May 04, 2016 | 3.860 | 3.864 | 3.800 | 3.800 | 1,800 | +0.03(+0.80%) |
May 02, 2016 | 3.860 | 3.770 | 3.770 | 3.770 | 6,000 | -0.02(-0.53%) |
Apr 29, 2016 | 3.790 | 3.800 | 3.790 | 3.790 | 925 | -0.01(-0.26%) |
Apr 28, 2016 | 3.790 | 3.840 | 3.790 | 3.800 | 4,926 | -0.01(-0.26%) |
Apr 27, 2016 | 3.880 | 3.880 | 3.810 | 3.810 | 5,081 | -0.04(-1.04%) |
Apr 26, 2016 | 3.828 | 3.850 | 3.823 | 3.850 | 3,884 | +0.00(+0.00%) |
Apr 25, 2016 | 3.880 | 3.880 | 3.850 | 3.850 | 663 | +0.03(+0.79%) |
Apr 22, 2016 | 3.872 | 3.880 | 3.820 | 3.820 | 648 | -0.06(-1.55%) |
Apr 21, 2016 | 3.890 | 3.890 | 3.880 | 3.880 | 472 | +0.00(+0.00%) |
Apr 20, 2016 | 3.850 | 3.900 | 3.850 | 3.880 | 3,399 | +0.03(+0.78%) |
Apr 18, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 5,800 | +0.00(+0.00%) |
Apr 15, 2016 | 3.850 | 3.890 | 3.850 | 3.850 | 1,849 | +0.00(+0.00%) |
Apr 14, 2016 | 3.841 | 3.850 | 3.840 | 3.850 | 487 | +0.03(+0.79%) |
Apr 13, 2016 | 3.880 | 3.880 | 3.810 | 3.820 | 2,712 | -0.04(-1.04%) |
Apr 12, 2016 | 3.800 | 3.880 | 3.770 | 3.860 | 9,439 | +0.03(+0.78%) |
Apr 11, 2016 | 3.770 | 3.880 | 3.660 | 3.830 | 7,850 | +0.17(+4.64%) |
Apr 08, 2016 | 3.800 | 3.810 | 3.660 | 3.660 | 31,522 | -0.14(-3.68%) |
Apr 07, 2016 | 3.780 | 3.880 | 3.780 | 3.800 | 3,612 | +0.02(+0.53%) |
Apr 06, 2016 | 3.890 | 3.890 | 3.780 | 3.780 | 763 | -0.03(-0.79%) |
Apr 05, 2016 | 3.969 | 3.969 | 3.810 | 3.810 | 254,599 | -0.06(-1.55%) |
Apr 04, 2016 | 3.800 | 3.980 | 3.750 | 3.870 | 31,640 | +0.04(+1.04%) |
Apr 01, 2016 | 3.840 | 3.840 | 3.810 | 3.830 | 1,212 | +0.19(+5.22%) |
Mar 31, 2016 | 3.686 | 3.790 | 3.640 | 3.640 | 16,905 | -0.06(-1.62%) |
Mar 30, 2016 | 3.711 | 3.800 | 3.669 | 3.700 | 26,853 | +0.00(+0.00%) |
Mar 29, 2016 | 3.680 | 3.770 | 3.680 | 3.700 | 48,249 | -0.02(-0.54%) |
Mar 28, 2016 | 3.700 | 3.800 | 3.700 | 3.720 | 9,536 | +0.15(+4.20%) |
Mar 23, 2016 | 3.560 | 3.570 | 3.570 | 3.570 | 6,800 | +0.00(+0.00%) |
Mar 22, 2016 | 3.580 | 3.580 | 3.570 | 3.570 | 721 | +0.02(+0.56%) |
Mar 21, 2016 | 3.560 | 3.560 | 3.500 | 3.550 | 2,146 | +0.00(+0.00%) |
Mar 18, 2016 | 3.650 | 3.730 | 3.510 | 3.550 | 5,921 | +0.02(+0.57%) |
Mar 17, 2016 | 3.550 | 3.710 | 3.530 | 3.530 | 1,009 | -0.07(-1.94%) |
Mar 16, 2016 | 3.520 | 3.600 | 3.520 | 3.600 | 1,328 | -0.15(-4.00%) |
Mar 15, 2016 | 3.750 | 3.910 | 3.730 | 3.750 | 2,904 | +0.01(+0.27%) |
Mar 14, 2016 | 3.800 | 3.960 | 3.740 | 3.740 | 830 | -0.06(-1.58%) |
Mar 11, 2016 | 3.780 | 3.800 | 3.780 | 3.800 | 263 | -0.01(-0.13%) |
Mar 10, 2016 | 3.840 | 3.970 | 3.750 | 3.805 | 9,092 | -0.13(-3.43%) |
Mar 09, 2016 | 3.874 | 4.000 | 3.630 | 3.940 | 8,416 | +0.14(+3.68%) |
Mar 08, 2016 | 3.750 | 3.890 | 3.750 | 3.800 | 1,135 | +0.00(+0.00%) |
Mar 07, 2016 | 3.750 | 3.930 | 3.750 | 3.800 | 26,735 | +0.09(+2.43%) |
Mar 04, 2016 | 3.755 | 3.755 | 3.710 | 3.710 | 1,785 | -0.09(-2.37%) |
Mar 03, 2016 | 3.830 | 3.850 | 3.730 | 3.800 | 3,770 | -0.03(-0.78%) |
Mar 02, 2016 | 3.810 | 3.880 | 3.650 | 3.830 | 3,788 | +0.03(+0.79%) |