Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.026 | 4.093 | 4.020 | 4.038 | 40,566 | +0.00(+0.00%) |
May 27, 2016 | 4.050 | 4.038 | 4.038 | 4.038 | 52,377 | -0.01(-0.30%) |
May 26, 2016 | 3.995 | 4.050 | 3.995 | 4.050 | 80,188 | +0.05(+1.36%) |
May 25, 2016 | 3.944 | 4.026 | 3.941 | 3.996 | 110,515 | +0.05(+1.38%) |
May 24, 2016 | 3.947 | 3.947 | 3.935 | 3.941 | 59,701 | -0.01(-0.15%) |
May 23, 2016 | 3.905 | 3.959 | 3.899 | 3.947 | 147,960 | +0.06(+1.56%) |
May 20, 2016 | 3.899 | 3.905 | 3.869 | 3.887 | 93,224 | +0.02(+0.63%) |
May 19, 2016 | 3.862 | 3.887 | 3.856 | 3.862 | 78,963 | -0.01(-0.16%) |
May 18, 2016 | 3.893 | 3.905 | 3.868 | 3.868 | 81,564 | -0.01(-0.31%) |
May 17, 2016 | 3.935 | 3.935 | 3.875 | 3.881 | 86,701 | -0.05(-1.23%) |
May 16, 2016 | 3.881 | 3.929 | 3.881 | 3.929 | 129,770 | +0.05(+1.41%) |
May 13, 2016 | 3.899 | 3.899 | 3.875 | 3.875 | 78,550 | -0.01(-0.31%) |
May 12, 2016 | 3.899 | 3.923 | 3.875 | 3.887 | 127,722 | +0.00(+0.00%) |
May 11, 2016 | 3.887 | 3.905 | 3.875 | 3.887 | 48,933 | -0.01(-0.31%) |
May 10, 2016 | 3.905 | 3.911 | 3.893 | 3.899 | 65,340 | +0.02(+0.47%) |
May 09, 2016 | 3.905 | 3.905 | 3.862 | 3.881 | 120,965 | -0.02(-0.47%) |
May 06, 2016 | 3.868 | 3.904 | 3.862 | 3.899 | 36,736 | +0.02(+0.47%) |
May 05, 2016 | 3.887 | 3.893 | 3.868 | 3.881 | 64,863 | +0.01(+0.31%) |
May 04, 2016 | 3.881 | 3.887 | 3.856 | 3.868 | 59,463 | -0.01(-0.16%) |
May 03, 2016 | 3.856 | 3.875 | 3.856 | 3.875 | 20,576 | +0.01(+0.16%) |
May 02, 2016 | 3.899 | 3.899 | 3.868 | 3.868 | 55,679 | -0.02(-0.47%) |
Apr 29, 2016 | 3.850 | 3.887 | 3.844 | 3.887 | 43,508 | +0.04(+1.10%) |
Apr 28, 2016 | 3.826 | 3.875 | 3.826 | 3.844 | 65,185 | -0.02(-0.47%) |
Apr 27, 2016 | 3.790 | 3.868 | 3.790 | 3.862 | 62,109 | +0.02(+0.47%) |
Apr 26, 2016 | 3.827 | 3.851 | 3.814 | 3.845 | 82,327 | +0.02(+0.63%) |
Apr 25, 2016 | 3.821 | 3.821 | 3.802 | 3.820 | 43,845 | -0.01(-0.32%) |
Apr 22, 2016 | 3.790 | 3.839 | 3.790 | 3.833 | 52,960 | +0.02(+0.63%) |
Apr 21, 2016 | 3.845 | 3.845 | 3.803 | 3.808 | 77,823 | -0.02(-0.47%) |
Apr 20, 2016 | 3.838 | 3.851 | 3.821 | 3.827 | 49,147 | +0.01(+0.16%) |
Apr 19, 2016 | 3.841 | 3.857 | 3.814 | 3.821 | 59,223 | -0.02(-0.63%) |
Apr 18, 2016 | 3.766 | 3.869 | 3.766 | 3.845 | 237,408 | +0.05(+1.43%) |
Apr 15, 2016 | 3.790 | 3.790 | 3.764 | 3.790 | 43,596 | +0.01(+0.16%) |
Apr 14, 2016 | 3.754 | 3.784 | 3.730 | 3.784 | 179,963 | +0.02(+0.48%) |
Apr 13, 2016 | 3.790 | 3.790 | 3.730 | 3.766 | 61,146 | +0.01(+0.16%) |
Apr 12, 2016 | 3.754 | 3.766 | 3.736 | 3.760 | 84,329 | +0.03(+0.81%) |
Apr 11, 2016 | 3.700 | 3.760 | 3.700 | 3.730 | 207,392 | -0.01(-0.32%) |
Apr 08, 2016 | 3.742 | 3.754 | 3.712 | 3.742 | 95,897 | +0.01(+0.16%) |
Apr 07, 2016 | 3.706 | 3.736 | 3.700 | 3.736 | 107,847 | +0.00(+0.00%) |
Apr 06, 2016 | 3.682 | 3.736 | 3.658 | 3.736 | 127,682 | +0.03(+0.81%) |
Apr 05, 2016 | 3.694 | 3.724 | 3.682 | 3.706 | 86,438 | -0.04(-0.96%) |
Apr 04, 2016 | 3.790 | 3.790 | 3.730 | 3.742 | 88,018 | -0.03(-0.80%) |
Apr 01, 2016 | 3.742 | 3.772 | 3.724 | 3.772 | 68,966 | +0.02(+0.48%) |
Mar 31, 2016 | 3.790 | 3.827 | 3.732 | 3.754 | 95,079 | -0.04(-0.95%) |
Mar 30, 2016 | 3.766 | 3.802 | 3.766 | 3.790 | 55,614 | +0.02(+0.62%) |
Mar 29, 2016 | 3.748 | 3.778 | 3.748 | 3.767 | 60,232 | -0.01(-0.15%) |
Mar 28, 2016 | 3.761 | 3.773 | 3.749 | 3.773 | 50,315 | +0.01(+0.16%) |
Mar 24, 2016 | 3.785 | 3.767 | 3.767 | 3.767 | 38,134 | -0.04(-0.94%) |
Mar 23, 2016 | 3.791 | 3.809 | 3.785 | 3.803 | 60,136 | +0.01(+0.37%) |
Mar 22, 2016 | 3.785 | 3.812 | 3.757 | 3.788 | 64,538 | +0.02(+0.58%) |
Mar 21, 2016 | 3.743 | 3.773 | 3.743 | 3.767 | 66,500 | +0.01(+0.32%) |
Mar 18, 2016 | 3.725 | 3.803 | 3.725 | 3.755 | 88,059 | +0.01(+0.32%) |
Mar 17, 2016 | 3.695 | 3.748 | 3.695 | 3.743 | 85,157 | +0.02(+0.64%) |
Mar 16, 2016 | 3.665 | 3.731 | 3.665 | 3.719 | 75,795 | +0.04(+0.97%) |
Mar 15, 2016 | 3.707 | 3.707 | 3.671 | 3.683 | 46,553 | -0.01(-0.16%) |
Mar 14, 2016 | 3.659 | 3.701 | 3.659 | 3.689 | 131,474 | -0.01(-0.16%) |
Mar 11, 2016 | 3.647 | 3.707 | 3.647 | 3.695 | 36,150 | +0.03(+0.82%) |
Mar 10, 2016 | 3.665 | 3.683 | 3.641 | 3.665 | 113,914 | +0.04(+0.99%) |
Mar 09, 2016 | 3.593 | 3.641 | 3.593 | 3.629 | 115,247 | +0.04(+1.17%) |
Mar 08, 2016 | 3.617 | 3.617 | 3.587 | 3.587 | 107,300 | -0.02(-0.66%) |
Mar 07, 2016 | 3.599 | 3.623 | 3.569 | 3.611 | 128,967 | +0.01(+0.18%) |
Mar 04, 2016 | 3.653 | 3.653 | 3.593 | 3.605 | 110,635 | -0.01(-0.35%) |
Mar 03, 2016 | 3.623 | 3.623 | 3.602 | 3.617 | 43,963 | +0.01(+0.33%) |
Mar 02, 2016 | 3.629 | 3.629 | 3.551 | 3.605 | 88,886 | +0.00(+0.00%) |