Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.290 | 4.362 | 4.253 | 4.290 | 105,693 | +0.04(+0.86%) |
May 27, 2016 | 4.211 | 4.253 | 4.253 | 4.253 | 612,145 | +0.05(+1.15%) |
May 26, 2016 | 4.101 | 4.229 | 4.065 | 4.205 | 300,483 | +0.11(+2.58%) |
May 25, 2016 | 4.063 | 4.208 | 4.057 | 4.099 | 118,680 | +0.04(+0.89%) |
May 24, 2016 | 4.014 | 4.105 | 3.954 | 4.063 | 219,229 | +0.04(+1.05%) |
May 23, 2016 | 3.924 | 4.069 | 3.894 | 4.021 | 73,900 | +0.02(+0.60%) |
May 20, 2016 | 3.942 | 4.039 | 3.888 | 3.996 | 130,475 | +0.02(+0.61%) |
May 19, 2016 | 3.942 | 4.053 | 3.827 | 3.972 | 101,693 | +0.01(+0.31%) |
May 18, 2016 | 3.978 | 4.117 | 3.960 | 3.960 | 394,903 | -0.04(-1.06%) |
May 17, 2016 | 4.014 | 4.069 | 3.996 | 4.002 | 156,505 | +0.00(+0.00%) |
May 16, 2016 | 4.039 | 4.075 | 3.978 | 4.002 | 223,469 | +0.01(+0.30%) |
May 13, 2016 | 3.984 | 4.011 | 3.942 | 3.990 | 205,335 | -0.05(-1.20%) |
May 12, 2016 | 4.099 | 4.099 | 3.858 | 4.039 | 332,506 | -0.01(-0.15%) |
May 11, 2016 | 3.864 | 4.075 | 3.842 | 4.045 | 263,582 | +0.18(+4.69%) |
May 10, 2016 | 3.634 | 3.894 | 3.634 | 3.864 | 401,960 | +0.25(+6.84%) |
May 09, 2016 | 3.864 | 3.864 | 3.580 | 3.616 | 173,902 | -0.25(-6.55%) |
May 06, 2016 | 3.924 | 3.984 | 3.864 | 3.870 | 78,003 | -0.07(-1.69%) |
May 05, 2016 | 3.984 | 4.069 | 3.912 | 3.936 | 163,865 | +0.05(+1.24%) |
May 04, 2016 | 3.924 | 4.008 | 3.876 | 3.888 | 90,248 | -0.04(-1.08%) |
May 03, 2016 | 3.960 | 4.021 | 3.882 | 3.930 | 97,167 | -0.10(-2.54%) |
May 02, 2016 | 4.063 | 4.065 | 3.954 | 4.033 | 111,421 | -0.08(-1.91%) |
Apr 29, 2016 | 4.190 | 4.196 | 4.075 | 4.111 | 111,307 | -0.02(-0.58%) |
Apr 28, 2016 | 4.214 | 4.220 | 4.123 | 4.135 | 98,388 | -0.06(-1.44%) |
Apr 27, 2016 | 4.129 | 4.214 | 4.088 | 4.196 | 87,518 | +0.09(+2.21%) |
Apr 26, 2016 | 3.996 | 4.117 | 3.960 | 4.105 | 113,295 | +0.11(+2.71%) |
Apr 25, 2016 | 3.888 | 4.009 | 3.870 | 3.996 | 193,213 | +0.10(+2.63%) |
Apr 22, 2016 | 3.870 | 3.996 | 3.858 | 3.894 | 86,378 | +0.01(+0.31%) |
Apr 21, 2016 | 3.996 | 4.015 | 3.870 | 3.882 | 138,638 | -0.16(-4.02%) |
Apr 20, 2016 | 3.996 | 4.091 | 3.948 | 4.045 | 134,654 | +0.01(+0.30%) |
Apr 19, 2016 | 3.876 | 4.033 | 3.876 | 4.033 | 197,737 | +0.13(+3.40%) |
Apr 18, 2016 | 3.761 | 3.960 | 3.737 | 3.900 | 135,193 | -0.02(-0.46%) |
Apr 15, 2016 | 3.948 | 3.948 | 3.876 | 3.918 | 185,454 | -0.04(-1.07%) |
Apr 14, 2016 | 3.936 | 4.033 | 3.909 | 3.960 | 200,458 | -0.02(-0.61%) |
Apr 13, 2016 | 3.918 | 4.027 | 3.912 | 3.984 | 148,576 | +0.04(+1.07%) |
Apr 12, 2016 | 3.786 | 3.948 | 3.786 | 3.942 | 326,739 | +0.14(+3.81%) |
Apr 11, 2016 | 3.779 | 3.888 | 3.767 | 3.798 | 260,074 | +0.00(+0.00%) |
Apr 08, 2016 | 3.719 | 3.828 | 3.713 | 3.798 | 144,514 | +0.10(+2.77%) |
Apr 07, 2016 | 3.677 | 3.695 | 3.654 | 3.695 | 111,440 | +0.03(+0.82%) |
Apr 06, 2016 | 3.659 | 3.695 | 3.562 | 3.665 | 179,998 | +0.01(+0.33%) |
Apr 05, 2016 | 3.677 | 3.690 | 3.635 | 3.653 | 212,553 | -0.04(-0.98%) |
Apr 04, 2016 | 3.677 | 3.701 | 3.651 | 3.689 | 141,321 | +0.02(+0.49%) |
Apr 01, 2016 | 3.665 | 3.707 | 3.647 | 3.671 | 216,296 | -0.04(-1.14%) |
Mar 31, 2016 | 3.647 | 3.737 | 3.627 | 3.713 | 162,325 | +0.06(+1.65%) |
Mar 30, 2016 | 3.593 | 3.665 | 3.519 | 3.653 | 160,177 | +0.10(+2.71%) |
Mar 29, 2016 | 3.605 | 3.629 | 3.538 | 3.556 | 110,474 | -0.06(-1.78%) |
Mar 28, 2016 | 3.639 | 3.639 | 3.459 | 3.621 | 237,293 | +0.03(+0.84%) |
Mar 24, 2016 | 3.489 | 3.591 | 3.591 | 3.591 | 166,422 | -0.01(-0.33%) |
Mar 23, 2016 | 3.609 | 3.639 | 3.519 | 3.603 | 155,743 | -0.02(-0.66%) |
Mar 22, 2016 | 3.579 | 3.669 | 3.555 | 3.627 | 98,579 | +0.01(+0.17%) |
Mar 21, 2016 | 3.561 | 3.633 | 3.477 | 3.621 | 152,423 | +0.02(+0.50%) |
Mar 18, 2016 | 3.681 | 3.729 | 3.567 | 3.603 | 225,165 | -0.12(-3.23%) |
Mar 17, 2016 | 3.579 | 3.723 | 3.579 | 3.723 | 212,247 | +0.16(+4.56%) |
Mar 16, 2016 | 3.615 | 3.627 | 3.549 | 3.561 | 83,886 | -0.01(-0.34%) |
Mar 15, 2016 | 3.567 | 3.585 | 3.446 | 3.573 | 114,036 | -0.05(-1.49%) |
Mar 14, 2016 | 3.627 | 3.669 | 3.501 | 3.627 | 202,424 | +0.00(+0.00%) |
Mar 11, 2016 | 3.639 | 3.729 | 3.603 | 3.627 | 217,934 | -0.01(-0.17%) |
Mar 10, 2016 | 3.759 | 3.804 | 3.519 | 3.633 | 177,730 | -0.17(-4.43%) |
Mar 09, 2016 | 3.940 | 3.940 | 3.759 | 3.801 | 101,085 | -0.07(-1.86%) |
Mar 08, 2016 | 3.928 | 3.934 | 3.789 | 3.874 | 281,549 | -0.05(-1.38%) |
Mar 07, 2016 | 3.753 | 3.940 | 3.753 | 3.928 | 281,768 | +0.15(+3.98%) |
Mar 04, 2016 | 3.753 | 3.801 | 3.650 | 3.777 | 283,580 | +0.13(+3.63%) |
Mar 03, 2016 | 3.549 | 3.687 | 3.410 | 3.645 | 280,938 | +0.08(+2.36%) |
Mar 02, 2016 | 3.428 | 3.579 | 3.410 | 3.561 | 153,144 | +0.16(+4.59%) |