Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.641 | 3.748 | 3.629 | 3.673 | 624,583 | +0.03(+0.86%) |
May 27, 2016 | 3.767 | 3.641 | 3.641 | 3.641 | 446,615 | -0.08(-2.19%) |
May 26, 2016 | 3.786 | 3.893 | 3.698 | 3.723 | 383,902 | -0.11(-2.95%) |
May 25, 2016 | 3.692 | 3.861 | 3.692 | 3.836 | 615,287 | +0.14(+3.91%) |
May 24, 2016 | 3.692 | 3.773 | 3.648 | 3.692 | 279,951 | +0.01(+0.34%) |
May 23, 2016 | 3.591 | 3.729 | 3.591 | 3.679 | 334,603 | +0.09(+2.63%) |
May 20, 2016 | 3.566 | 3.623 | 3.528 | 3.585 | 263,788 | +0.03(+0.88%) |
May 19, 2016 | 3.459 | 3.597 | 3.447 | 3.554 | 341,402 | +0.03(+0.89%) |
May 18, 2016 | 3.591 | 3.673 | 3.497 | 3.522 | 334,703 | -0.15(-4.10%) |
May 17, 2016 | 3.604 | 3.817 | 3.566 | 3.673 | 364,354 | +0.04(+1.21%) |
May 16, 2016 | 3.591 | 3.742 | 3.560 | 3.629 | 397,312 | +0.04(+1.05%) |
May 13, 2016 | 3.610 | 3.717 | 3.579 | 3.591 | 263,483 | -0.07(-1.89%) |
May 12, 2016 | 3.830 | 3.987 | 3.654 | 3.660 | 518,876 | -0.17(-4.43%) |
May 11, 2016 | 3.729 | 4.043 | 3.723 | 3.830 | 674,785 | +0.13(+3.57%) |
May 10, 2016 | 3.641 | 3.723 | 3.610 | 3.698 | 297,725 | +0.08(+2.26%) |
May 09, 2016 | 3.918 | 3.937 | 3.491 | 3.616 | 784,520 | -0.28(-7.10%) |
May 06, 2016 | 3.704 | 3.893 | 3.704 | 3.893 | 371,894 | +0.16(+4.38%) |
May 05, 2016 | 3.930 | 4.106 | 3.720 | 3.729 | 1,299,795 | -0.20(-5.11%) |
May 04, 2016 | 4.006 | 4.125 | 3.924 | 3.930 | 480,282 | -0.09(-2.19%) |
May 03, 2016 | 4.206 | 4.206 | 3.993 | 4.018 | 606,293 | -0.21(-4.90%) |
May 02, 2016 | 4.194 | 4.257 | 4.087 | 4.225 | 465,061 | +0.05(+1.20%) |
Apr 29, 2016 | 4.257 | 4.332 | 4.075 | 4.175 | 737,230 | -0.14(-3.20%) |
Apr 28, 2016 | 4.181 | 4.539 | 4.157 | 4.313 | 772,056 | +0.09(+2.23%) |
Apr 27, 2016 | 4.175 | 4.319 | 4.175 | 4.219 | 361,178 | +0.03(+0.60%) |
Apr 26, 2016 | 4.081 | 4.238 | 4.081 | 4.194 | 365,853 | +0.09(+2.14%) |
Apr 25, 2016 | 4.232 | 4.257 | 4.087 | 4.106 | 407,257 | -0.14(-3.40%) |
Apr 22, 2016 | 4.238 | 4.382 | 4.206 | 4.250 | 565,248 | -0.05(-1.17%) |
Apr 21, 2016 | 4.219 | 4.489 | 4.175 | 4.301 | 1,068,815 | +0.09(+2.24%) |
Apr 20, 2016 | 4.263 | 4.346 | 4.188 | 4.206 | 573,227 | -0.11(-2.47%) |
Apr 19, 2016 | 3.999 | 4.420 | 3.993 | 4.313 | 841,291 | +0.36(+9.05%) |
Apr 18, 2016 | 4.006 | 4.056 | 3.937 | 3.955 | 641,683 | -0.13(-3.23%) |
Apr 15, 2016 | 3.849 | 4.100 | 3.830 | 4.087 | 700,039 | +0.19(+4.83%) |
Apr 14, 2016 | 3.993 | 4.024 | 3.842 | 3.899 | 536,231 | -0.12(-2.97%) |
Apr 13, 2016 | 3.905 | 4.081 | 3.893 | 4.018 | 876,627 | +0.11(+2.89%) |
Apr 12, 2016 | 3.855 | 3.999 | 3.748 | 3.905 | 747,195 | +0.05(+1.30%) |
Apr 11, 2016 | 3.704 | 3.880 | 3.704 | 3.855 | 582,390 | +0.18(+4.96%) |
Apr 08, 2016 | 3.616 | 3.836 | 3.572 | 3.673 | 429,946 | +0.11(+3.17%) |
Apr 07, 2016 | 3.742 | 3.786 | 3.497 | 3.560 | 557,010 | -0.21(-5.50%) |
Apr 06, 2016 | 3.660 | 3.767 | 3.560 | 3.767 | 377,898 | +0.08(+2.21%) |
Apr 05, 2016 | 3.704 | 3.817 | 3.660 | 3.685 | 521,648 | -0.03(-0.84%) |
Apr 04, 2016 | 3.805 | 3.899 | 3.710 | 3.717 | 826,112 | -0.11(-2.79%) |
Apr 01, 2016 | 3.478 | 3.824 | 3.478 | 3.824 | 852,202 | +0.23(+6.47%) |
Mar 31, 2016 | 3.591 | 3.667 | 3.591 | 3.591 | 625,597 | -0.03(-0.69%) |
Mar 30, 2016 | 3.579 | 3.710 | 3.566 | 3.616 | 592,146 | +0.05(+1.41%) |
Mar 29, 2016 | 3.384 | 3.585 | 3.265 | 3.566 | 542,709 | +0.23(+6.77%) |
Mar 28, 2016 | 3.384 | 3.441 | 3.296 | 3.340 | 284,080 | -0.05(-1.48%) |
Mar 24, 2016 | 3.359 | 3.390 | 3.390 | 3.390 | 480,382 | -0.02(-0.55%) |
Mar 23, 2016 | 3.604 | 3.604 | 3.397 | 3.409 | 490,694 | -0.18(-4.90%) |
Mar 22, 2016 | 3.604 | 3.641 | 3.516 | 3.585 | 318,320 | -0.03(-0.87%) |
Mar 21, 2016 | 3.585 | 3.654 | 3.566 | 3.616 | 347,597 | +0.01(+0.17%) |
Mar 18, 2016 | 3.654 | 3.805 | 3.579 | 3.610 | 1,025,918 | -0.02(-0.52%) |
Mar 17, 2016 | 3.409 | 3.654 | 3.409 | 3.629 | 886,670 | +0.20(+5.86%) |
Mar 16, 2016 | 3.466 | 3.554 | 3.302 | 3.428 | 699,104 | -0.07(-1.97%) |
Mar 15, 2016 | 3.535 | 3.616 | 3.459 | 3.497 | 1,250,410 | -0.15(-4.13%) |
Mar 14, 2016 | 3.698 | 3.698 | 3.394 | 3.648 | 1,215,410 | -0.11(-2.84%) |
Mar 11, 2016 | 3.585 | 3.911 | 3.566 | 3.754 | 1,104,484 | -0.10(-2.61%) |
Mar 10, 2016 | 3.905 | 3.905 | 3.673 | 3.855 | 568,789 | +0.01(+0.33%) |
Mar 09, 2016 | 3.780 | 3.949 | 3.685 | 3.842 | 493,263 | +0.04(+0.99%) |
Mar 08, 2016 | 4.081 | 4.200 | 3.704 | 3.805 | 733,573 | -0.33(-7.90%) |
Mar 07, 2016 | 3.817 | 4.156 | 3.814 | 4.131 | 839,208 | +0.34(+8.94%) |
Mar 04, 2016 | 4.125 | 4.144 | 3.736 | 3.792 | 1,070,508 | -0.31(-7.65%) |
Mar 03, 2016 | 3.924 | 4.144 | 3.867 | 4.106 | 870,640 | +0.12(+2.99%) |
Mar 02, 2016 | 3.797 | 4.030 | 3.692 | 3.987 | 825,602 | +0.15(+4.00%) |