Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.026 | 4.084 | 3.995 | 4.057 | 99,533 | +0.05(+1.36%) |
May 27, 2016 | 3.979 | 4.002 | 4.002 | 4.002 | 23,206 | +0.04(+1.08%) |
May 26, 2016 | 4.014 | 4.029 | 3.960 | 3.960 | 44,028 | -0.06(-1.40%) |
May 25, 2016 | 3.952 | 4.029 | 3.952 | 4.016 | 62,157 | +0.03(+0.63%) |
May 24, 2016 | 3.929 | 4.013 | 3.929 | 3.991 | 96,168 | +0.06(+1.58%) |
May 23, 2016 | 3.890 | 3.964 | 3.863 | 3.929 | 59,682 | +0.02(+0.60%) |
May 20, 2016 | 3.855 | 3.964 | 3.826 | 3.905 | 72,966 | +0.07(+1.72%) |
May 19, 2016 | 4.053 | 4.103 | 3.781 | 3.839 | 256,183 | -0.25(-6.07%) |
May 18, 2016 | 4.033 | 4.111 | 4.026 | 4.088 | 34,474 | +0.03(+0.67%) |
May 17, 2016 | 4.033 | 4.099 | 3.975 | 4.060 | 55,577 | -0.01(-0.29%) |
May 16, 2016 | 4.049 | 4.103 | 3.979 | 4.072 | 30,429 | +0.02(+0.48%) |
May 13, 2016 | 4.037 | 4.070 | 3.995 | 4.053 | 50,631 | +0.03(+0.87%) |
May 12, 2016 | 4.026 | 4.107 | 3.971 | 4.018 | 92,375 | -0.01(-0.29%) |
May 11, 2016 | 3.960 | 4.053 | 3.960 | 4.029 | 43,453 | +0.07(+1.76%) |
May 10, 2016 | 3.917 | 3.995 | 3.917 | 3.960 | 70,656 | +0.05(+1.39%) |
May 09, 2016 | 3.983 | 3.983 | 3.886 | 3.905 | 107,596 | -0.05(-1.18%) |
May 06, 2016 | 3.878 | 3.998 | 3.863 | 3.952 | 71,133 | +0.05(+1.29%) |
May 05, 2016 | 3.820 | 3.905 | 3.805 | 3.901 | 81,220 | +0.09(+2.24%) |
May 04, 2016 | 3.766 | 3.816 | 3.733 | 3.816 | 104,455 | +0.01(+0.31%) |
May 03, 2016 | 3.839 | 3.851 | 3.759 | 3.805 | 61,144 | -0.03(-0.91%) |
May 02, 2016 | 3.851 | 3.917 | 3.839 | 3.839 | 55,195 | -0.03(-0.90%) |
Apr 29, 2016 | 3.863 | 3.917 | 3.847 | 3.874 | 63,119 | +0.01(+0.30%) |
Apr 28, 2016 | 3.878 | 3.912 | 3.859 | 3.863 | 39,972 | -0.02(-0.60%) |
Apr 27, 2016 | 3.867 | 3.936 | 3.859 | 3.886 | 47,988 | +0.02(+0.50%) |
Apr 26, 2016 | 3.870 | 3.932 | 3.863 | 3.867 | 41,496 | +0.00(+0.00%) |
Apr 25, 2016 | 3.901 | 3.917 | 3.867 | 3.867 | 60,177 | -0.05(-1.34%) |
Apr 22, 2016 | 3.874 | 3.932 | 3.859 | 3.919 | 56,938 | +0.04(+1.15%) |
Apr 21, 2016 | 3.855 | 3.923 | 3.847 | 3.874 | 77,066 | +0.02(+0.50%) |
Apr 20, 2016 | 3.905 | 3.917 | 3.847 | 3.855 | 37,024 | -0.05(-1.19%) |
Apr 19, 2016 | 3.878 | 3.921 | 3.865 | 3.901 | 56,216 | +0.02(+0.60%) |
Apr 18, 2016 | 3.855 | 3.905 | 3.848 | 3.878 | 49,272 | +0.01(+0.25%) |
Apr 15, 2016 | 3.863 | 3.917 | 3.822 | 3.869 | 52,864 | -0.01(-0.35%) |
Apr 14, 2016 | 3.905 | 3.932 | 3.882 | 3.882 | 37,460 | -0.05(-1.38%) |
Apr 13, 2016 | 3.898 | 3.944 | 3.843 | 3.936 | 49,853 | +0.04(+1.10%) |
Apr 12, 2016 | 3.917 | 4.029 | 3.878 | 3.894 | 95,882 | -0.03(-0.89%) |
Apr 11, 2016 | 3.905 | 3.983 | 3.890 | 3.929 | 51,075 | +0.01(+0.30%) |
Apr 08, 2016 | 3.967 | 4.018 | 3.901 | 3.917 | 41,893 | -0.02(-0.59%) |
Apr 07, 2016 | 3.964 | 4.014 | 3.921 | 3.940 | 19,235 | -0.03(-0.78%) |
Apr 06, 2016 | 3.901 | 3.981 | 3.882 | 3.971 | 84,518 | +0.08(+1.99%) |
Apr 05, 2016 | 3.929 | 3.994 | 3.894 | 3.894 | 28,242 | -0.06(-1.57%) |
Apr 04, 2016 | 4.029 | 4.040 | 3.929 | 3.956 | 132,177 | -0.07(-1.73%) |
Apr 01, 2016 | 3.987 | 4.053 | 3.987 | 4.026 | 73,518 | +0.00(+0.00%) |
Mar 31, 2016 | 3.995 | 4.031 | 3.936 | 4.026 | 85,230 | +0.02(+0.39%) |
Mar 30, 2016 | 4.014 | 4.053 | 3.983 | 4.010 | 42,878 | +0.01(+0.19%) |
Mar 29, 2016 | 3.936 | 4.033 | 3.936 | 4.002 | 32,883 | +0.04(+1.08%) |
Mar 28, 2016 | 3.979 | 4.055 | 3.940 | 3.960 | 81,721 | -0.03(-0.68%) |
Mar 24, 2016 | 3.998 | 3.987 | 3.987 | 3.987 | 49,507 | -0.02(-0.58%) |
Mar 23, 2016 | 4.018 | 4.072 | 3.987 | 4.010 | 39,928 | -0.01(-0.19%) |
Mar 22, 2016 | 4.053 | 4.053 | 3.936 | 4.018 | 121,577 | -0.03(-0.67%) |
Mar 21, 2016 | 3.944 | 4.091 | 3.921 | 4.045 | 61,768 | +0.09(+2.25%) |
Mar 18, 2016 | 3.964 | 4.150 | 3.938 | 3.956 | 126,935 | +0.02(+0.39%) |
Mar 17, 2016 | 3.936 | 4.017 | 3.886 | 3.940 | 66,448 | -0.01(-0.15%) |
Mar 16, 2016 | 3.879 | 3.950 | 3.804 | 3.946 | 167,407 | +0.10(+2.53%) |
Mar 15, 2016 | 3.894 | 3.912 | 3.837 | 3.849 | 21,014 | -0.07(-1.72%) |
Mar 14, 2016 | 3.807 | 3.916 | 3.807 | 3.916 | 85,535 | +0.11(+2.96%) |
Mar 11, 2016 | 3.785 | 3.882 | 3.785 | 3.804 | 78,394 | +0.00(+0.00%) |
Mar 10, 2016 | 3.762 | 3.822 | 3.736 | 3.804 | 61,380 | +0.03(+0.89%) |
Mar 09, 2016 | 3.729 | 3.811 | 3.729 | 3.770 | 51,424 | +0.04(+1.11%) |
Mar 08, 2016 | 3.684 | 3.781 | 3.684 | 3.729 | 72,716 | -0.01(-0.30%) |
Mar 07, 2016 | 3.830 | 3.901 | 3.639 | 3.740 | 140,322 | -0.06(-1.67%) |
Mar 04, 2016 | 3.916 | 3.916 | 3.717 | 3.804 | 124,997 | +0.08(+2.11%) |
Mar 03, 2016 | 3.684 | 3.747 | 3.590 | 3.725 | 107,038 | +0.00(+0.10%) |
Mar 02, 2016 | 3.654 | 3.721 | 3.624 | 3.721 | 71,638 | +0.03(+0.71%) |