Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.694 | 3.802 | 3.681 | 3.726 | 615,660 | +0.03(+0.86%) |
May 27, 2016 | 3.822 | 3.694 | 3.694 | 3.694 | 440,234 | -0.08(-2.19%) |
May 26, 2016 | 3.841 | 3.949 | 3.752 | 3.777 | 378,418 | -0.11(-2.95%) |
May 25, 2016 | 3.745 | 3.917 | 3.745 | 3.892 | 606,497 | +0.15(+3.91%) |
May 24, 2016 | 3.745 | 3.828 | 3.701 | 3.745 | 275,952 | +0.01(+0.34%) |
May 23, 2016 | 3.643 | 3.783 | 3.643 | 3.732 | 329,822 | +0.10(+2.63%) |
May 20, 2016 | 3.618 | 3.675 | 3.580 | 3.637 | 260,019 | +0.03(+0.88%) |
May 19, 2016 | 3.510 | 3.650 | 3.497 | 3.605 | 336,525 | +0.03(+0.89%) |
May 18, 2016 | 3.643 | 3.726 | 3.548 | 3.573 | 329,921 | -0.15(-4.10%) |
May 17, 2016 | 3.656 | 3.873 | 3.618 | 3.726 | 359,149 | +0.04(+1.21%) |
May 16, 2016 | 3.643 | 3.796 | 3.611 | 3.681 | 391,636 | +0.04(+1.05%) |
May 13, 2016 | 3.662 | 3.771 | 3.631 | 3.643 | 259,719 | -0.07(-1.89%) |
May 12, 2016 | 3.885 | 4.045 | 3.707 | 3.713 | 511,463 | -0.17(-4.43%) |
May 11, 2016 | 3.783 | 4.102 | 3.777 | 3.885 | 665,145 | +0.13(+3.57%) |
May 10, 2016 | 3.694 | 3.777 | 3.662 | 3.752 | 293,472 | +0.08(+2.26%) |
May 09, 2016 | 3.974 | 3.994 | 3.541 | 3.669 | 773,312 | -0.28(-7.10%) |
May 06, 2016 | 3.758 | 3.949 | 3.758 | 3.949 | 366,581 | +0.17(+4.38%) |
May 05, 2016 | 3.987 | 4.166 | 3.774 | 3.783 | 1,281,226 | -0.20(-5.11%) |
May 04, 2016 | 4.064 | 4.185 | 3.981 | 3.987 | 473,420 | -0.09(-2.19%) |
May 03, 2016 | 4.267 | 4.267 | 4.051 | 4.076 | 597,631 | -0.21(-4.90%) |
May 02, 2016 | 4.255 | 4.318 | 4.146 | 4.287 | 458,417 | +0.05(+1.20%) |
Apr 29, 2016 | 4.318 | 4.395 | 4.134 | 4.236 | 726,698 | -0.14(-3.20%) |
Apr 28, 2016 | 4.242 | 4.605 | 4.217 | 4.376 | 761,027 | +0.10(+2.23%) |
Apr 27, 2016 | 4.236 | 4.382 | 4.236 | 4.280 | 356,018 | +0.03(+0.60%) |
Apr 26, 2016 | 4.140 | 4.299 | 4.140 | 4.255 | 360,626 | +0.09(+2.14%) |
Apr 25, 2016 | 4.293 | 4.318 | 4.146 | 4.166 | 401,439 | -0.15(-3.40%) |
Apr 22, 2016 | 4.299 | 4.446 | 4.267 | 4.312 | 557,173 | -0.05(-1.17%) |
Apr 21, 2016 | 4.280 | 4.554 | 4.236 | 4.363 | 1,053,546 | +0.10(+2.24%) |
Apr 20, 2016 | 4.325 | 4.409 | 4.248 | 4.267 | 565,037 | -0.11(-2.47%) |
Apr 19, 2016 | 4.057 | 4.484 | 4.051 | 4.376 | 829,272 | +0.36(+9.05%) |
Apr 18, 2016 | 4.064 | 4.115 | 3.994 | 4.013 | 632,515 | -0.13(-3.23%) |
Apr 15, 2016 | 3.904 | 4.159 | 3.885 | 4.146 | 690,038 | +0.19(+4.83%) |
Apr 14, 2016 | 4.051 | 4.083 | 3.898 | 3.955 | 528,570 | -0.12(-2.97%) |
Apr 13, 2016 | 3.962 | 4.140 | 3.949 | 4.076 | 864,103 | +0.11(+2.89%) |
Apr 12, 2016 | 3.911 | 4.057 | 3.802 | 3.962 | 736,520 | +0.05(+1.30%) |
Apr 11, 2016 | 3.758 | 3.936 | 3.758 | 3.911 | 574,070 | +0.18(+4.96%) |
Apr 08, 2016 | 3.669 | 3.892 | 3.624 | 3.726 | 423,804 | +0.11(+3.17%) |
Apr 07, 2016 | 3.796 | 3.841 | 3.548 | 3.611 | 549,053 | -0.21(-5.50%) |
Apr 06, 2016 | 3.713 | 3.822 | 3.611 | 3.822 | 372,499 | +0.08(+2.21%) |
Apr 05, 2016 | 3.758 | 3.873 | 3.713 | 3.739 | 514,195 | -0.03(-0.84%) |
Apr 04, 2016 | 3.860 | 3.955 | 3.764 | 3.771 | 814,310 | -0.11(-2.79%) |
Apr 01, 2016 | 3.529 | 3.879 | 3.529 | 3.879 | 840,027 | +0.24(+6.47%) |
Mar 31, 2016 | 3.643 | 3.720 | 3.643 | 3.643 | 616,660 | -0.03(-0.69%) |
Mar 30, 2016 | 3.631 | 3.764 | 3.618 | 3.669 | 583,686 | +0.05(+1.41%) |
Mar 29, 2016 | 3.433 | 3.637 | 3.312 | 3.618 | 534,956 | +0.23(+6.77%) |
Mar 28, 2016 | 3.433 | 3.490 | 3.344 | 3.388 | 280,021 | -0.05(-1.48%) |
Mar 24, 2016 | 3.408 | 3.439 | 3.439 | 3.439 | 473,519 | -0.02(-0.55%) |
Mar 23, 2016 | 3.656 | 3.656 | 3.446 | 3.459 | 483,683 | -0.18(-4.90%) |
Mar 22, 2016 | 3.656 | 3.694 | 3.567 | 3.637 | 313,772 | -0.03(-0.87%) |
Mar 21, 2016 | 3.637 | 3.707 | 3.618 | 3.669 | 342,631 | +0.01(+0.17%) |
Mar 18, 2016 | 3.707 | 3.860 | 3.631 | 3.662 | 1,011,262 | -0.02(-0.52%) |
Mar 17, 2016 | 3.459 | 3.707 | 3.459 | 3.681 | 874,002 | +0.20(+5.86%) |
Mar 16, 2016 | 3.516 | 3.605 | 3.350 | 3.478 | 689,116 | -0.07(-1.98%) |
Mar 15, 2016 | 3.586 | 3.669 | 3.510 | 3.548 | 1,232,546 | -0.15(-4.13%) |
Mar 14, 2016 | 3.752 | 3.752 | 3.444 | 3.701 | 1,198,046 | -0.11(-2.84%) |
Mar 11, 2016 | 3.637 | 3.968 | 3.618 | 3.809 | 1,088,705 | -0.10(-2.61%) |
Mar 10, 2016 | 3.962 | 3.962 | 3.726 | 3.911 | 560,663 | +0.01(+0.33%) |
Mar 09, 2016 | 3.834 | 4.006 | 3.739 | 3.898 | 486,216 | +0.04(+0.99%) |
Mar 08, 2016 | 4.140 | 4.261 | 3.758 | 3.860 | 723,093 | -0.33(-7.90%) |
Mar 07, 2016 | 3.873 | 4.216 | 3.869 | 4.191 | 827,219 | +0.34(+8.94%) |
Mar 04, 2016 | 4.185 | 4.204 | 3.790 | 3.847 | 1,055,215 | -0.32(-7.65%) |
Mar 03, 2016 | 3.981 | 4.204 | 3.924 | 4.166 | 858,202 | +0.12(+2.99%) |
Mar 02, 2016 | 3.852 | 4.088 | 3.746 | 4.045 | 813,807 | +0.16(+4.00%) |