Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.740 | 3.799 | 3.700 | 3.720 | 821,555 | +0.00(+0.00%) |
May 27, 2016 | 3.700 | 3.720 | 3.720 | 3.720 | 140,800 | +0.01(+0.27%) |
May 26, 2016 | 3.740 | 3.800 | 3.700 | 3.710 | 188,644 | -0.02(-0.54%) |
May 25, 2016 | 3.710 | 3.870 | 3.680 | 3.730 | 194,806 | +0.05(+1.36%) |
May 24, 2016 | 3.680 | 3.840 | 3.620 | 3.680 | 422,187 | +0.01(+0.27%) |
May 23, 2016 | 3.680 | 3.765 | 3.650 | 3.670 | 179,456 | -0.02(-0.54%) |
May 20, 2016 | 3.640 | 3.730 | 3.640 | 3.690 | 290,612 | +0.08(+2.22%) |
May 19, 2016 | 3.590 | 3.660 | 3.520 | 3.610 | 556,615 | -0.01(-0.28%) |
May 18, 2016 | 3.550 | 3.760 | 3.550 | 3.620 | 391,593 | +0.04(+1.12%) |
May 17, 2016 | 3.680 | 3.700 | 3.560 | 3.580 | 313,987 | -0.12(-3.24%) |
May 16, 2016 | 3.720 | 3.780 | 3.670 | 3.700 | 256,948 | -0.02(-0.54%) |
May 13, 2016 | 3.730 | 3.800 | 3.660 | 3.720 | 165,219 | -0.03(-0.80%) |
May 12, 2016 | 3.790 | 3.870 | 3.740 | 3.750 | 140,217 | -0.03(-0.79%) |
May 11, 2016 | 3.790 | 3.975 | 3.770 | 3.780 | 264,112 | -0.01(-0.26%) |
May 10, 2016 | 3.850 | 4.120 | 3.740 | 3.790 | 1,186,230 | +0.06(+1.61%) |
May 09, 2016 | 3.800 | 3.920 | 3.730 | 3.730 | 196,628 | -0.06(-1.58%) |
May 06, 2016 | 3.870 | 3.970 | 3.750 | 3.790 | 317,236 | -0.11(-2.82%) |
May 05, 2016 | 3.950 | 3.960 | 3.878 | 3.900 | 111,216 | -0.01(-0.26%) |
May 04, 2016 | 3.900 | 3.970 | 3.880 | 3.910 | 99,770 | +0.01(+0.26%) |
May 03, 2016 | 4.040 | 4.100 | 3.900 | 3.900 | 160,502 | -0.22(-5.34%) |
May 02, 2016 | 4.070 | 4.190 | 4.020 | 4.120 | 122,739 | +0.09(+2.23%) |
Apr 29, 2016 | 4.090 | 4.200 | 4.010 | 4.030 | 71,299 | -0.04(-0.98%) |
Apr 28, 2016 | 4.140 | 4.265 | 4.070 | 4.070 | 108,540 | -0.12(-2.86%) |
Apr 27, 2016 | 4.200 | 4.260 | 4.140 | 4.190 | 125,352 | +0.00(+0.00%) |
Apr 26, 2016 | 4.160 | 4.260 | 4.075 | 4.190 | 128,312 | +0.04(+0.96%) |
Apr 25, 2016 | 4.230 | 4.250 | 4.040 | 4.150 | 77,705 | -0.07(-1.66%) |
Apr 22, 2016 | 4.250 | 4.270 | 4.160 | 4.220 | 135,623 | -0.02(-0.47%) |
Apr 21, 2016 | 4.170 | 4.305 | 4.150 | 4.240 | 224,403 | +0.05(+1.19%) |
Apr 20, 2016 | 4.210 | 4.240 | 4.085 | 4.190 | 109,809 | +0.01(+0.24%) |
Apr 19, 2016 | 4.250 | 4.260 | 4.160 | 4.180 | 139,599 | -0.03(-0.71%) |
Apr 18, 2016 | 4.140 | 4.250 | 4.062 | 4.210 | 115,980 | +0.07(+1.69%) |
Apr 15, 2016 | 4.070 | 4.190 | 4.060 | 4.140 | 118,794 | +0.03(+0.73%) |
Apr 14, 2016 | 4.090 | 4.150 | 4.050 | 4.110 | 114,207 | +0.03(+0.74%) |
Apr 13, 2016 | 3.950 | 4.120 | 3.830 | 4.080 | 345,076 | +0.17(+4.35%) |
Apr 12, 2016 | 3.880 | 3.980 | 3.800 | 3.910 | 179,115 | +0.04(+1.03%) |
Apr 11, 2016 | 4.110 | 4.150 | 3.850 | 3.870 | 259,073 | -0.21(-5.15%) |
Apr 08, 2016 | 4.100 | 4.200 | 4.010 | 4.080 | 196,367 | +0.00(+0.00%) |
Apr 07, 2016 | 4.140 | 4.270 | 4.080 | 4.080 | 124,895 | -0.13(-3.09%) |
Apr 06, 2016 | 4.010 | 4.260 | 4.010 | 4.210 | 297,858 | +0.06(+1.45%) |
Apr 05, 2016 | 4.210 | 4.260 | 4.150 | 4.150 | 190,876 | -0.06(-1.43%) |
Apr 04, 2016 | 4.250 | 4.280 | 4.210 | 4.210 | 220,479 | -0.03(-0.71%) |
Apr 01, 2016 | 4.220 | 4.290 | 4.170 | 4.240 | 144,512 | -0.02(-0.47%) |
Mar 31, 2016 | 4.220 | 4.300 | 4.220 | 4.260 | 215,393 | +0.02(+0.47%) |
Mar 30, 2016 | 4.230 | 4.335 | 4.210 | 4.240 | 231,892 | +0.05(+1.19%) |
Mar 29, 2016 | 4.090 | 4.240 | 4.070 | 4.190 | 390,692 | +0.08(+1.95%) |
Mar 28, 2016 | 4.170 | 4.210 | 4.110 | 4.110 | 227,063 | -0.01(-0.24%) |
Mar 24, 2016 | 4.200 | 4.120 | 4.120 | 4.120 | 242,400 | -0.09(-2.14%) |
Mar 23, 2016 | 4.450 | 4.450 | 4.210 | 4.210 | 153,952 | -0.27(-6.03%) |
Mar 22, 2016 | 4.280 | 4.500 | 4.245 | 4.480 | 188,141 | +0.16(+3.70%) |
Mar 21, 2016 | 4.350 | 4.440 | 4.282 | 4.320 | 93,408 | -0.05(-1.14%) |
Mar 18, 2016 | 4.350 | 4.430 | 4.265 | 4.370 | 248,865 | +0.06(+1.39%) |
Mar 17, 2016 | 4.170 | 4.380 | 4.170 | 4.310 | 224,103 | +0.12(+2.86%) |
Mar 16, 2016 | 4.040 | 4.240 | 4.040 | 4.190 | 197,715 | +0.13(+3.20%) |
Mar 15, 2016 | 4.170 | 4.170 | 3.955 | 4.060 | 269,584 | -0.12(-2.87%) |
Mar 14, 2016 | 4.220 | 4.290 | 3.990 | 4.180 | 184,547 | -0.07(-1.65%) |
Mar 11, 2016 | 4.170 | 4.280 | 3.935 | 4.250 | 139,320 | +0.12(+2.91%) |
Mar 10, 2016 | 4.240 | 4.340 | 4.125 | 4.130 | 171,869 | -0.12(-2.82%) |
Mar 09, 2016 | 4.220 | 4.320 | 4.220 | 4.250 | 173,341 | +0.03(+0.71%) |
Mar 08, 2016 | 4.410 | 4.450 | 4.200 | 4.220 | 137,814 | -0.24(-5.38%) |
Mar 07, 2016 | 4.270 | 4.470 | 4.270 | 4.460 | 202,252 | +0.14(+3.24%) |
Mar 04, 2016 | 4.310 | 4.470 | 4.300 | 4.320 | 169,685 | +0.01(+0.23%) |
Mar 03, 2016 | 4.260 | 4.359 | 4.240 | 4.310 | 186,938 | +0.02(+0.47%) |
Mar 02, 2016 | 4.140 | 4.300 | 4.140 | 4.290 | 205,831 | +0.12(+2.88%) |