Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.534 | 3.534 | 3.424 | 3.482 | 52,868 | -0.08(-2.11%) |
May 27, 2016 | 3.557 | 3.557 | 3.557 | 0 | -0.01(-0.22%) | |
May 26, 2016 | 3.643 | 3.643 | 3.455 | 3.565 | 4,824 | +0.00(+0.00%) |
May 25, 2016 | 3.534 | 3.606 | 3.408 | 3.565 | 33,173 | -0.02(-0.66%) |
May 24, 2016 | 3.714 | 3.714 | 3.542 | 3.589 | 18,867 | +0.04(+1.10%) |
May 23, 2016 | 3.651 | 3.651 | 3.487 | 3.549 | 20,237 | -0.03(-0.88%) |
May 20, 2016 | 3.549 | 3.659 | 3.549 | 3.581 | 9,957 | +0.01(+0.22%) |
May 19, 2016 | 3.730 | 3.730 | 3.557 | 3.573 | 11,865 | -0.09(-2.56%) |
May 18, 2016 | 3.628 | 3.698 | 3.557 | 3.667 | 7,965 | +0.04(+1.08%) |
May 17, 2016 | 3.761 | 3.769 | 3.628 | 3.628 | 24,262 | -0.10(-2.73%) |
May 16, 2016 | 3.330 | 3.792 | 3.330 | 3.730 | 23,883 | +0.14(+3.78%) |
May 13, 2016 | 3.565 | 3.596 | 3.565 | 3.594 | 13,989 | -0.01(-0.29%) |
May 12, 2016 | 3.667 | 3.761 | 3.568 | 3.604 | 14,087 | -0.13(-3.36%) |
May 11, 2016 | 3.714 | 3.761 | 3.654 | 3.730 | 26,062 | +0.02(+0.42%) |
May 10, 2016 | 3.792 | 3.800 | 3.667 | 3.714 | 11,712 | -0.08(-2.07%) |
May 09, 2016 | 3.800 | 3.808 | 3.777 | 3.792 | 3,249 | -0.05(-1.22%) |
May 06, 2016 | 3.871 | 3.871 | 3.799 | 3.839 | 2,287 | +0.00(+0.00%) |
May 05, 2016 | 3.824 | 3.863 | 3.800 | 3.839 | 13,885 | -0.02(-0.61%) |
May 04, 2016 | 3.878 | 3.878 | 3.839 | 3.863 | 481 | +0.01(+0.20%) |
May 03, 2016 | 3.885 | 3.886 | 3.800 | 3.855 | 8,876 | +0.00(+0.00%) |
May 02, 2016 | 3.855 | 3.871 | 3.855 | 3.855 | 3,990 | +0.02(+0.41%) |
Apr 29, 2016 | 3.878 | 3.918 | 3.800 | 3.839 | 13,295 | -0.03(-0.81%) |
Apr 28, 2016 | 3.910 | 3.918 | 3.859 | 3.871 | 19,633 | -0.03(-0.80%) |
Apr 27, 2016 | 3.816 | 3.910 | 3.816 | 3.902 | 8,408 | +0.05(+1.43%) |
Apr 26, 2016 | 3.894 | 3.925 | 3.761 | 3.847 | 34,505 | +0.02(+0.41%) |
Apr 25, 2016 | 3.855 | 3.903 | 3.824 | 3.831 | 14,628 | -0.05(-1.41%) |
Apr 22, 2016 | 3.879 | 3.910 | 3.855 | 3.886 | 10,247 | +0.00(+0.00%) |
Apr 21, 2016 | 3.902 | 3.910 | 3.871 | 3.886 | 10,558 | -0.03(-0.80%) |
Apr 20, 2016 | 3.933 | 3.933 | 3.886 | 3.918 | 9,208 | -0.04(-0.99%) |
Apr 19, 2016 | 3.933 | 3.957 | 3.910 | 3.957 | 11,856 | +0.02(+0.60%) |
Apr 18, 2016 | 3.957 | 3.957 | 3.933 | 3.933 | 6,447 | -0.02(-0.40%) |
Apr 15, 2016 | 3.957 | 3.972 | 3.941 | 3.949 | 8,322 | -0.02(-0.59%) |
Apr 14, 2016 | 3.953 | 3.980 | 3.941 | 3.972 | 9,767 | +0.05(+1.20%) |
Apr 13, 2016 | 3.941 | 3.949 | 3.918 | 3.925 | 22,097 | -0.01(-0.33%) |
Apr 12, 2016 | 3.918 | 3.958 | 3.918 | 3.939 | 5,246 | +0.01(+0.25%) |
Apr 11, 2016 | 3.933 | 3.949 | 3.918 | 3.929 | 10,510 | +0.01(+0.22%) |
Apr 08, 2016 | 3.972 | 3.972 | 3.839 | 3.920 | 11,669 | -0.03(-0.73%) |
Apr 07, 2016 | 3.965 | 3.972 | 3.930 | 3.949 | 31,236 | -0.02(-0.40%) |
Apr 06, 2016 | 3.980 | 3.980 | 3.965 | 3.965 | 6,687 | +0.00(+0.00%) |
Apr 05, 2016 | 3.972 | 3.980 | 3.957 | 3.965 | 8,631 | -0.02(-0.39%) |
Apr 04, 2016 | 3.996 | 4.019 | 3.972 | 3.980 | 4,159 | -0.03(-0.78%) |
Apr 01, 2016 | 3.918 | 4.043 | 3.918 | 4.012 | 85,272 | +0.02(+0.59%) |
Mar 31, 2016 | 4.059 | 4.074 | 3.878 | 3.988 | 28,748 | -0.09(-2.12%) |
Mar 30, 2016 | 4.192 | 4.200 | 4.070 | 4.074 | 11,540 | -0.05(-1.33%) |
Mar 29, 2016 | 4.200 | 4.262 | 4.129 | 4.129 | 12,028 | -0.06(-1.50%) |
Mar 28, 2016 | 4.184 | 4.200 | 4.176 | 4.192 | 7,265 | -0.00(-0.05%) |
Mar 24, 2016 | 4.194 | 4.194 | 4.194 | 0 | -0.01(-0.14%) | |
Mar 23, 2016 | 4.200 | 4.200 | 4.161 | 4.200 | 8,397 | +0.01(+0.24%) |
Mar 22, 2016 | 4.184 | 4.196 | 4.074 | 4.189 | 19,067 | +0.00(+0.03%) |
Mar 21, 2016 | 4.184 | 4.203 | 4.176 | 4.188 | 17,565 | -0.02(-0.47%) |
Mar 18, 2016 | 4.262 | 4.294 | 4.184 | 4.208 | 15,782 | -0.08(-1.83%) |
Mar 17, 2016 | 4.270 | 4.286 | 4.200 | 4.286 | 5,706 | +0.02(+0.37%) |
Mar 16, 2016 | 4.247 | 4.306 | 4.239 | 4.270 | 3,160 | -0.01(-0.18%) |
Mar 15, 2016 | 4.309 | 4.309 | 4.231 | 4.278 | 3,243 | -0.03(-0.73%) |
Mar 14, 2016 | 4.294 | 4.309 | 4.242 | 4.309 | 13,177 | +0.02(+0.36%) |
Mar 11, 2016 | 4.270 | 4.341 | 3.972 | 4.294 | 26,171 | -0.02(-0.36%) |
Mar 10, 2016 | 4.349 | 4.575 | 4.270 | 4.309 | 4,401 | +0.00(+0.00%) |
Mar 09, 2016 | 4.309 | 4.341 | 4.256 | 4.309 | 4,241 | +0.02(+0.36%) |
Mar 08, 2016 | 4.286 | 4.529 | 4.278 | 4.294 | 12,550 | +0.02(+0.37%) |
Mar 07, 2016 | 4.223 | 4.309 | 4.223 | 4.278 | 5,972 | +0.02(+0.37%) |
Mar 04, 2016 | 4.192 | 4.278 | 4.192 | 4.262 | 17,501 | +0.07(+1.68%) |
Mar 03, 2016 | 4.231 | 4.255 | 4.192 | 4.192 | 10,020 | -0.04(-0.93%) |
Mar 02, 2016 | 4.176 | 4.309 | 4.176 | 4.231 | 10,160 | +0.00(+0.05%) |