Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.916 | 3.978 | 3.916 | 3.922 | 51,645 | +0.01(+0.13%) |
May 27, 2016 | 3.942 | 3.916 | 3.916 | 3.916 | 35,067 | -0.01(-0.26%) |
May 26, 2016 | 3.927 | 3.967 | 3.927 | 3.927 | 89,501 | +0.02(+0.52%) |
May 25, 2016 | 3.896 | 3.942 | 3.896 | 3.906 | 43,955 | +0.03(+0.66%) |
May 24, 2016 | 3.916 | 3.916 | 3.875 | 3.880 | 47,655 | -0.02(-0.40%) |
May 23, 2016 | 3.880 | 3.906 | 3.875 | 3.896 | 68,055 | +0.02(+0.53%) |
May 20, 2016 | 3.850 | 3.891 | 3.839 | 3.875 | 50,435 | +0.04(+0.95%) |
May 19, 2016 | 3.849 | 3.849 | 3.813 | 3.839 | 67,731 | -0.02(-0.40%) |
May 18, 2016 | 3.834 | 3.865 | 3.824 | 3.854 | 91,774 | +0.03(+0.80%) |
May 17, 2016 | 3.844 | 3.857 | 3.808 | 3.824 | 136,623 | -0.02(-0.53%) |
May 16, 2016 | 3.824 | 3.846 | 3.824 | 3.844 | 51,976 | +0.02(+0.53%) |
May 13, 2016 | 3.859 | 3.865 | 3.818 | 3.824 | 43,356 | -0.02(-0.53%) |
May 12, 2016 | 3.844 | 3.864 | 3.824 | 3.844 | 52,594 | +0.01(+0.13%) |
May 11, 2016 | 3.808 | 3.844 | 3.808 | 3.839 | 43,491 | +0.03(+0.67%) |
May 10, 2016 | 3.813 | 3.829 | 3.808 | 3.813 | 79,009 | +0.01(+0.27%) |
May 09, 2016 | 3.808 | 3.809 | 3.798 | 3.803 | 81,515 | -0.01(-0.13%) |
May 06, 2016 | 3.793 | 3.808 | 3.788 | 3.808 | 25,333 | +0.01(+0.27%) |
May 05, 2016 | 3.824 | 3.824 | 3.793 | 3.798 | 56,371 | -0.01(-0.13%) |
May 04, 2016 | 3.818 | 3.818 | 3.793 | 3.803 | 23,682 | -0.01(-0.27%) |
May 03, 2016 | 3.803 | 3.813 | 3.793 | 3.813 | 26,724 | +0.01(+0.13%) |
May 02, 2016 | 3.829 | 3.829 | 3.808 | 3.808 | 28,389 | +0.00(+0.00%) |
Apr 29, 2016 | 3.829 | 3.844 | 3.788 | 3.808 | 61,057 | -0.01(-0.13%) |
Apr 28, 2016 | 3.813 | 3.859 | 3.808 | 3.813 | 61,194 | -0.01(-0.27%) |
Apr 27, 2016 | 3.803 | 3.834 | 3.803 | 3.824 | 106,061 | +0.03(+0.67%) |
Apr 26, 2016 | 3.798 | 3.865 | 3.793 | 3.798 | 98,574 | +0.00(+0.00%) |
Apr 25, 2016 | 3.798 | 3.803 | 3.783 | 3.798 | 83,387 | +0.01(+0.28%) |
Apr 22, 2016 | 3.813 | 3.818 | 3.787 | 3.787 | 137,971 | -0.03(-0.82%) |
Apr 21, 2016 | 3.854 | 3.926 | 3.818 | 3.818 | 100,286 | -0.03(-0.66%) |
Apr 20, 2016 | 3.880 | 3.885 | 3.834 | 3.844 | 36,635 | -0.01(-0.25%) |
Apr 19, 2016 | 3.879 | 3.884 | 3.823 | 3.854 | 60,409 | -0.02(-0.53%) |
Apr 18, 2016 | 3.803 | 3.879 | 3.803 | 3.874 | 49,095 | +0.09(+2.29%) |
Apr 15, 2016 | 3.818 | 3.859 | 3.777 | 3.788 | 97,379 | -0.02(-0.40%) |
Apr 14, 2016 | 3.783 | 3.839 | 3.752 | 3.803 | 67,198 | +0.04(+1.08%) |
Apr 13, 2016 | 3.732 | 3.767 | 3.716 | 3.762 | 111,663 | +0.03(+0.68%) |
Apr 12, 2016 | 3.711 | 3.737 | 3.711 | 3.737 | 107,955 | +0.03(+0.69%) |
Apr 11, 2016 | 3.701 | 3.727 | 3.701 | 3.711 | 47,081 | +0.02(+0.41%) |
Apr 08, 2016 | 3.721 | 3.727 | 3.696 | 3.696 | 36,282 | +0.02(+0.55%) |
Apr 07, 2016 | 3.701 | 3.711 | 3.676 | 3.676 | 77,500 | -0.03(-0.82%) |
Apr 06, 2016 | 3.686 | 3.711 | 3.655 | 3.706 | 80,433 | +0.02(+0.41%) |
Apr 05, 2016 | 3.681 | 3.701 | 3.681 | 3.691 | 59,513 | -0.02(-0.41%) |
Apr 04, 2016 | 3.701 | 3.711 | 3.696 | 3.706 | 39,507 | +0.00(+0.00%) |
Apr 01, 2016 | 3.706 | 3.727 | 3.691 | 3.706 | 130,581 | -0.02(-0.55%) |
Mar 31, 2016 | 3.721 | 3.767 | 3.721 | 3.727 | 63,664 | +0.03(+0.69%) |
Mar 30, 2016 | 3.706 | 3.749 | 3.701 | 3.701 | 84,436 | +0.02(+0.41%) |
Mar 29, 2016 | 3.691 | 3.716 | 3.678 | 3.686 | 129,144 | +0.01(+0.14%) |
Mar 28, 2016 | 3.681 | 3.706 | 3.681 | 3.681 | 44,453 | +0.01(+0.14%) |
Mar 24, 2016 | 3.696 | 3.676 | 3.676 | 3.676 | 63,053 | -0.03(-0.82%) |
Mar 23, 2016 | 3.721 | 3.732 | 3.696 | 3.706 | 99,685 | +0.00(+0.00%) |
Mar 22, 2016 | 3.716 | 3.747 | 3.706 | 3.706 | 60,317 | -0.00(-0.12%) |
Mar 21, 2016 | 3.711 | 3.751 | 3.696 | 3.711 | 103,009 | +0.00(+0.00%) |
Mar 18, 2016 | 3.726 | 3.767 | 3.706 | 3.711 | 76,864 | -0.02(-0.41%) |
Mar 17, 2016 | 3.680 | 3.726 | 3.680 | 3.726 | 111,182 | +0.05(+1.24%) |
Mar 16, 2016 | 3.675 | 3.792 | 3.675 | 3.680 | 169,633 | +0.02(+0.41%) |
Mar 15, 2016 | 3.691 | 3.711 | 3.655 | 3.665 | 95,959 | -0.05(-1.23%) |
Mar 14, 2016 | 3.701 | 3.711 | 3.665 | 3.711 | 102,469 | -0.01(-0.14%) |
Mar 11, 2016 | 3.701 | 3.716 | 3.692 | 3.716 | 51,530 | +0.03(+0.69%) |
Mar 10, 2016 | 3.665 | 3.701 | 3.650 | 3.691 | 50,571 | +0.05(+1.25%) |
Mar 09, 2016 | 3.660 | 3.706 | 3.640 | 3.645 | 110,221 | +0.00(+0.07%) |
Mar 08, 2016 | 3.675 | 3.675 | 3.640 | 3.642 | 34,800 | -0.02(-0.48%) |
Mar 07, 2016 | 3.665 | 3.675 | 3.650 | 3.660 | 57,888 | +0.01(+0.28%) |
Mar 04, 2016 | 3.665 | 3.680 | 3.650 | 3.650 | 29,222 | +0.01(+0.14%) |
Mar 03, 2016 | 3.599 | 3.650 | 3.589 | 3.645 | 23,142 | +0.06(+1.55%) |
Mar 02, 2016 | 3.559 | 3.599 | 3.559 | 3.589 | 24,699 | +0.03(+0.85%) |