Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.783 | 3.860 | 3.758 | 3.860 | 33,295 | +0.09(+2.52%) |
May 27, 2016 | 3.765 | 3.765 | 3.765 | 0 | -0.24(-5.99%) | |
May 26, 2016 | 4.140 | 4.140 | 3.930 | 4.005 | 11,517 | -0.01(-0.21%) |
May 25, 2016 | 3.800 | 4.018 | 3.690 | 4.014 | 5,816 | +0.23(+6.18%) |
May 24, 2016 | 3.950 | 3.960 | 3.780 | 3.780 | 25,393 | -0.39(-9.35%) |
May 23, 2016 | 4.140 | 4.170 | 4.134 | 4.170 | 7,195 | -0.02(-0.41%) |
May 20, 2016 | 4.210 | 4.210 | 4.083 | 4.187 | 9,600 | +0.02(+0.41%) |
May 19, 2016 | 4.050 | 4.296 | 3.976 | 4.170 | 9,975 | -0.06(-1.40%) |
May 18, 2016 | 4.499 | 4.499 | 4.229 | 4.229 | 11,293 | -0.41(-8.86%) |
May 17, 2016 | 4.425 | 4.640 | 4.410 | 4.640 | 6,228 | +0.19(+4.36%) |
May 16, 2016 | 4.398 | 4.495 | 4.360 | 4.446 | 44,121 | +0.16(+3.64%) |
May 13, 2016 | 4.339 | 4.360 | 4.250 | 4.290 | 8,946 | +0.04(+0.94%) |
May 12, 2016 | 4.408 | 4.408 | 4.250 | 4.250 | 3,233 | -0.13(-2.97%) |
May 11, 2016 | 4.500 | 4.600 | 4.318 | 4.380 | 4,395 | +0.25(+5.93%) |
May 10, 2016 | 4.010 | 4.135 | 3.976 | 4.135 | 4,150 | +0.15(+3.82%) |
May 09, 2016 | 4.100 | 4.140 | 3.983 | 3.983 | 6,343 | -0.27(-6.27%) |
May 06, 2016 | 4.090 | 4.357 | 4.090 | 4.249 | 9,397 | +0.21(+5.17%) |
May 05, 2016 | 3.960 | 4.117 | 3.960 | 4.040 | 3,811 | +0.08(+2.02%) |
May 04, 2016 | 4.040 | 4.110 | 3.890 | 3.960 | 34,139 | -0.23(-5.49%) |
May 03, 2016 | 4.100 | 4.190 | 4.100 | 4.190 | 1,860 | -0.09(-2.10%) |
May 02, 2016 | 4.518 | 4.518 | 4.274 | 4.280 | 7,837 | -0.17(-3.72%) |
Apr 29, 2016 | 4.248 | 4.500 | 4.248 | 4.445 | 29,402 | +0.29(+6.86%) |
Apr 28, 2016 | 3.841 | 4.160 | 3.841 | 4.160 | 6,942 | +0.46(+12.39%) |
Apr 27, 2016 | 3.720 | 3.720 | 3.682 | 3.701 | 3,590 | +0.00(+0.04%) |
Apr 26, 2016 | 3.679 | 3.710 | 3.660 | 3.700 | 3,040 | +0.08(+2.21%) |
Apr 25, 2016 | 3.719 | 3.760 | 3.620 | 3.620 | 7,525 | -0.04(-1.08%) |
Apr 22, 2016 | 3.726 | 3.766 | 3.659 | 3.659 | 7,871 | -0.10(-2.63%) |
Apr 21, 2016 | 3.870 | 3.870 | 3.758 | 3.758 | 2,550 | +0.04(+1.11%) |
Apr 20, 2016 | 3.950 | 4.018 | 3.717 | 3.717 | 12,549 | -0.25(-6.26%) |
Apr 19, 2016 | 3.910 | 3.965 | 3.892 | 3.965 | 4,985 | +0.28(+7.56%) |
Apr 18, 2016 | 3.670 | 3.727 | 3.670 | 3.686 | 1,500 | +0.01(+0.17%) |
Apr 15, 2016 | 3.600 | 3.680 | 3.550 | 3.680 | 5,514 | +0.08(+2.22%) |
Apr 14, 2016 | 3.708 | 3.708 | 3.420 | 3.600 | 12,142 | -0.13(-3.49%) |
Apr 13, 2016 | 3.819 | 3.819 | 3.730 | 3.730 | 3,142 | -0.12(-3.12%) |
Apr 12, 2016 | 3.910 | 3.980 | 3.850 | 3.850 | 32,070 | -0.15(-3.74%) |
Apr 11, 2016 | 3.781 | 4.019 | 3.781 | 4.000 | 18,790 | +0.39(+10.89%) |
Apr 08, 2016 | 3.425 | 3.620 | 3.417 | 3.607 | 8,631 | +0.17(+4.98%) |
Apr 07, 2016 | 3.343 | 3.436 | 3.340 | 3.436 | 9,879 | +0.13(+3.80%) |
Apr 06, 2016 | 3.320 | 3.330 | 3.299 | 3.310 | 4,000 | +0.01(+0.30%) |
Apr 05, 2016 | 3.330 | 3.340 | 3.290 | 3.300 | 44,165 | -0.29(-7.95%) |
Apr 04, 2016 | 3.670 | 3.670 | 3.568 | 3.585 | 9,650 | -0.08(-2.30%) |
Apr 01, 2016 | 3.680 | 3.680 | 3.670 | 3.670 | 3,000 | +0.11(+3.08%) |
Mar 31, 2016 | 3.590 | 3.590 | 3.509 | 3.560 | 4,700 | +0.09(+2.48%) |
Mar 30, 2016 | 3.380 | 3.530 | 3.380 | 3.474 | 3,603 | +0.00(+0.06%) |
Mar 29, 2016 | 3.345 | 3.520 | 3.293 | 3.472 | 7,600 | +0.14(+4.26%) |
Mar 28, 2016 | 3.366 | 3.380 | 3.328 | 3.330 | 27,450 | -0.02(-0.69%) |
Mar 24, 2016 | 3.353 | 3.353 | 3.353 | 0 | +0.04(+1.08%) | |
Mar 23, 2016 | 3.442 | 3.442 | 3.317 | 3.317 | 11,550 | -0.21(-6.03%) |
Mar 22, 2016 | 3.601 | 3.636 | 3.500 | 3.530 | 4,500 | +0.00(+0.00%) |
Mar 21, 2016 | 3.542 | 3.612 | 3.485 | 3.530 | 11,592 | -0.09(-2.60%) |
Mar 18, 2016 | 3.548 | 3.628 | 3.497 | 3.624 | 325,117 | -0.06(-1.51%) |
Mar 17, 2016 | 3.756 | 3.760 | 3.680 | 3.680 | 4,653 | +0.00(+0.00%) |
Mar 16, 2016 | 3.417 | 3.680 | 3.310 | 3.680 | 5,301 | +0.26(+7.69%) |
Mar 15, 2016 | 3.330 | 3.442 | 3.257 | 3.417 | 20,886 | +0.08(+2.50%) |
Mar 14, 2016 | 3.500 | 3.500 | 3.330 | 3.334 | 9,406 | -0.24(-6.62%) |
Mar 11, 2016 | 3.760 | 3.760 | 3.557 | 3.570 | 50,472 | -0.16(-4.34%) |
Mar 10, 2016 | 3.530 | 3.732 | 3.530 | 3.732 | 7,830 | +0.24(+6.93%) |
Mar 09, 2016 | 3.410 | 3.490 | 3.270 | 3.490 | 9,558 | +0.01(+0.20%) |
Mar 08, 2016 | 3.617 | 3.617 | 3.470 | 3.483 | 28,125 | -0.12(-3.43%) |
Mar 07, 2016 | 3.600 | 3.757 | 3.594 | 3.607 | 5,920 | +0.09(+2.47%) |
Mar 04, 2016 | 3.739 | 3.880 | 3.470 | 3.520 | 10,506 | -0.15(-4.10%) |
Mar 03, 2016 | 3.410 | 3.671 | 3.410 | 3.671 | 19,508 | +0.27(+7.92%) |
Mar 02, 2016 | 3.357 | 3.401 | 3.331 | 3.401 | 10,490 | +0.06(+1.70%) |