Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.695 | 3.808 | 3.695 | 3.717 | 72,885 | +0.07(+1.79%) |
May 27, 2016 | 3.674 | 3.652 | 3.652 | 3.652 | 102,892 | +0.01(+0.40%) |
May 26, 2016 | 3.648 | 3.659 | 3.630 | 3.637 | 48,713 | -0.01(-0.20%) |
May 25, 2016 | 3.753 | 3.753 | 3.645 | 3.645 | 31,902 | -0.02(-0.59%) |
May 24, 2016 | 3.754 | 3.826 | 3.652 | 3.666 | 35,340 | -0.02(-0.59%) |
May 23, 2016 | 3.674 | 3.695 | 3.645 | 3.688 | 28,747 | +0.04(+0.99%) |
May 20, 2016 | 3.695 | 3.695 | 3.637 | 3.652 | 16,282 | -0.04(-1.18%) |
May 19, 2016 | 3.703 | 3.710 | 3.637 | 3.695 | 39,195 | -0.03(-0.88%) |
May 18, 2016 | 3.855 | 3.855 | 3.695 | 3.728 | 32,045 | -0.13(-3.30%) |
May 17, 2016 | 3.920 | 3.935 | 3.812 | 3.855 | 20,128 | -0.09(-2.21%) |
May 16, 2016 | 3.939 | 3.957 | 3.824 | 3.942 | 87,665 | -0.02(-0.55%) |
May 13, 2016 | 3.997 | 4.015 | 3.920 | 3.964 | 14,093 | -0.01(-0.36%) |
May 12, 2016 | 4.044 | 4.044 | 3.949 | 3.978 | 13,245 | -0.06(-1.53%) |
May 11, 2016 | 4.356 | 4.356 | 3.971 | 4.040 | 30,632 | -0.10(-2.37%) |
May 10, 2016 | 4.051 | 4.349 | 3.978 | 4.138 | 42,596 | +0.11(+2.70%) |
May 09, 2016 | 3.978 | 4.037 | 3.978 | 4.029 | 2,900 | +0.04(+1.09%) |
May 06, 2016 | 4.008 | 4.051 | 3.935 | 3.986 | 35,539 | -0.05(-1.26%) |
May 05, 2016 | 3.980 | 4.051 | 3.928 | 4.037 | 47,150 | +0.07(+1.65%) |
May 04, 2016 | 3.986 | 3.993 | 3.971 | 3.971 | 37,141 | +0.01(+0.18%) |
May 03, 2016 | 3.993 | 3.993 | 3.945 | 3.964 | 16,483 | -0.04(-1.09%) |
May 02, 2016 | 3.899 | 4.080 | 3.884 | 4.008 | 64,239 | +0.15(+3.76%) |
Apr 29, 2016 | 3.913 | 3.946 | 3.833 | 3.862 | 104,984 | -0.02(-0.56%) |
Apr 28, 2016 | 3.659 | 3.920 | 3.659 | 3.884 | 77,191 | +0.18(+4.90%) |
Apr 27, 2016 | 3.703 | 3.703 | 3.666 | 3.703 | 54,882 | +0.01(+0.39%) |
Apr 26, 2016 | 3.681 | 3.703 | 3.674 | 3.688 | 10,698 | -0.00(-0.10%) |
Apr 25, 2016 | 3.717 | 3.717 | 3.666 | 3.692 | 17,154 | -0.01(-0.29%) |
Apr 22, 2016 | 3.717 | 3.732 | 3.666 | 3.703 | 43,644 | -0.01(-0.20%) |
Apr 21, 2016 | 3.688 | 3.768 | 3.674 | 3.710 | 50,736 | +0.01(+0.20%) |
Apr 20, 2016 | 3.688 | 3.719 | 3.637 | 3.703 | 31,595 | +0.01(+0.20%) |
Apr 19, 2016 | 3.674 | 3.732 | 3.674 | 3.695 | 24,280 | +0.02(+0.59%) |
Apr 18, 2016 | 3.736 | 3.746 | 3.674 | 3.674 | 25,125 | -0.04(-0.98%) |
Apr 15, 2016 | 3.688 | 3.724 | 3.652 | 3.710 | 40,859 | +0.03(+0.79%) |
Apr 14, 2016 | 3.674 | 3.702 | 3.637 | 3.681 | 25,146 | -0.01(-0.39%) |
Apr 13, 2016 | 3.703 | 3.717 | 3.674 | 3.695 | 27,723 | -0.03(-0.78%) |
Apr 12, 2016 | 3.703 | 3.732 | 3.666 | 3.724 | 46,707 | +0.04(+1.18%) |
Apr 11, 2016 | 3.724 | 3.797 | 3.666 | 3.681 | 63,279 | +0.00(+0.00%) |
Apr 08, 2016 | 3.717 | 3.804 | 3.659 | 3.681 | 64,994 | -0.01(-0.20%) |
Apr 07, 2016 | 3.647 | 3.710 | 3.647 | 3.688 | 15,903 | +0.01(+0.20%) |
Apr 06, 2016 | 3.703 | 3.703 | 3.645 | 3.681 | 95,738 | -0.01(-0.39%) |
Apr 05, 2016 | 3.749 | 3.749 | 3.645 | 3.695 | 107,413 | -0.04(-0.97%) |
Apr 04, 2016 | 3.724 | 3.768 | 3.688 | 3.732 | 76,977 | +0.01(+0.39%) |
Apr 01, 2016 | 3.688 | 3.804 | 3.674 | 3.717 | 27,820 | -0.01(-0.39%) |
Mar 31, 2016 | 3.782 | 3.805 | 3.717 | 3.732 | 50,589 | -0.06(-1.53%) |
Mar 30, 2016 | 3.819 | 3.833 | 3.768 | 3.790 | 25,009 | -0.01(-0.38%) |
Mar 29, 2016 | 3.746 | 3.826 | 3.746 | 3.804 | 19,341 | +0.03(+0.77%) |
Mar 28, 2016 | 3.782 | 3.782 | 3.753 | 3.775 | 26,681 | -0.02(-0.57%) |
Mar 24, 2016 | 3.739 | 3.797 | 3.797 | 3.797 | 22,176 | +0.04(+1.16%) |
Mar 23, 2016 | 3.782 | 3.782 | 3.739 | 3.753 | 10,181 | -0.06(-1.52%) |
Mar 22, 2016 | 3.862 | 3.862 | 3.782 | 3.812 | 18,646 | -0.07(-1.87%) |
Mar 21, 2016 | 3.942 | 3.956 | 3.863 | 3.884 | 18,960 | -0.07(-1.65%) |
Mar 18, 2016 | 3.819 | 3.957 | 3.819 | 3.949 | 39,457 | +0.10(+2.64%) |
Mar 17, 2016 | 3.833 | 3.862 | 3.782 | 3.848 | 21,325 | +0.03(+0.76%) |
Mar 16, 2016 | 3.826 | 3.826 | 3.775 | 3.819 | 6,990 | +0.02(+0.57%) |
Mar 15, 2016 | 3.812 | 3.812 | 3.768 | 3.797 | 27,464 | -0.04(-1.13%) |
Mar 14, 2016 | 3.848 | 3.891 | 3.790 | 3.841 | 30,296 | -0.04(-0.94%) |
Mar 11, 2016 | 3.790 | 3.928 | 3.768 | 3.877 | 27,115 | +0.08(+2.20%) |
Mar 10, 2016 | 3.796 | 3.796 | 3.722 | 3.793 | 12,659 | +0.00(+0.00%) |
Mar 09, 2016 | 3.750 | 3.800 | 3.686 | 3.793 | 19,741 | +0.09(+2.51%) |
Mar 08, 2016 | 3.800 | 3.800 | 3.693 | 3.700 | 26,739 | -0.06(-1.71%) |
Mar 07, 2016 | 3.986 | 3.986 | 3.750 | 3.765 | 71,320 | -0.21(-5.22%) |
Mar 04, 2016 | 3.872 | 4.022 | 3.850 | 3.972 | 35,679 | +0.07(+1.83%) |
Mar 03, 2016 | 3.986 | 3.986 | 3.879 | 3.901 | 30,710 | -0.06(-1.44%) |
Mar 02, 2016 | 3.918 | 4.079 | 3.901 | 3.958 | 19,239 | +0.09(+2.21%) |