Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.205 | 4.214 | 4.038 | 4.197 | 41,485 | +0.03(+0.60%) |
May 27, 2016 | 4.097 | 4.172 | 4.172 | 4.172 | 101,749 | +0.16(+3.95%) |
May 26, 2016 | 3.963 | 4.097 | 3.755 | 4.013 | 85,236 | +0.23(+6.18%) |
May 25, 2016 | 3.863 | 3.980 | 3.772 | 3.780 | 27,637 | -0.06(-1.52%) |
May 24, 2016 | 3.792 | 3.863 | 3.772 | 3.838 | 40,083 | +0.08(+2.00%) |
May 23, 2016 | 3.671 | 3.797 | 3.638 | 3.763 | 32,643 | +0.02(+0.45%) |
May 20, 2016 | 3.671 | 3.780 | 3.617 | 3.746 | 45,373 | +0.03(+0.67%) |
May 19, 2016 | 3.663 | 3.738 | 3.605 | 3.721 | 30,516 | +0.09(+2.53%) |
May 18, 2016 | 3.663 | 3.688 | 3.588 | 3.630 | 67,669 | -0.09(-2.47%) |
May 17, 2016 | 3.705 | 3.738 | 3.646 | 3.721 | 62,123 | +0.02(+0.45%) |
May 16, 2016 | 3.755 | 3.755 | 3.651 | 3.705 | 31,285 | -0.11(-2.84%) |
May 13, 2016 | 3.663 | 3.822 | 3.588 | 3.813 | 55,769 | +0.13(+3.63%) |
May 12, 2016 | 3.671 | 3.713 | 3.613 | 3.680 | 35,679 | +0.03(+0.92%) |
May 11, 2016 | 3.663 | 3.680 | 3.563 | 3.646 | 46,097 | +0.06(+1.63%) |
May 10, 2016 | 3.755 | 3.805 | 3.580 | 3.588 | 26,408 | -0.14(-3.84%) |
May 09, 2016 | 3.847 | 3.847 | 3.721 | 3.731 | 12,640 | -0.09(-2.36%) |
May 06, 2016 | 3.696 | 3.822 | 3.696 | 3.822 | 32,504 | +0.11(+2.92%) |
May 05, 2016 | 3.838 | 3.838 | 3.680 | 3.713 | 68,036 | -0.02(-0.45%) |
May 04, 2016 | 3.671 | 3.822 | 3.596 | 3.730 | 53,827 | -0.11(-2.83%) |
May 03, 2016 | 3.396 | 3.855 | 3.379 | 3.838 | 72,195 | +0.44(+13.02%) |
May 02, 2016 | 3.421 | 3.428 | 3.396 | 3.396 | 18,451 | -0.01(-0.24%) |
Apr 29, 2016 | 3.396 | 3.413 | 3.371 | 3.404 | 19,149 | +0.02(+0.49%) |
Apr 28, 2016 | 3.354 | 3.413 | 3.338 | 3.388 | 16,288 | +0.01(+0.25%) |
Apr 27, 2016 | 3.354 | 3.413 | 3.354 | 3.379 | 3,261 | +0.01(+0.25%) |
Apr 26, 2016 | 3.379 | 3.379 | 3.354 | 3.371 | 16,596 | -0.02(-0.49%) |
Apr 25, 2016 | 3.479 | 3.479 | 3.296 | 3.388 | 86,103 | -0.16(-4.47%) |
Apr 22, 2016 | 3.346 | 3.563 | 3.329 | 3.546 | 59,842 | +0.15(+4.42%) |
Apr 21, 2016 | 3.413 | 3.429 | 3.354 | 3.396 | 4,080 | -0.03(-0.73%) |
Apr 20, 2016 | 3.388 | 3.421 | 3.306 | 3.421 | 38,353 | +0.04(+1.23%) |
Apr 19, 2016 | 3.379 | 3.421 | 3.371 | 3.379 | 26,942 | +0.01(+0.25%) |
Apr 18, 2016 | 3.338 | 3.479 | 3.296 | 3.371 | 10,330 | +0.00(+0.00%) |
Apr 15, 2016 | 3.379 | 3.379 | 3.313 | 3.371 | 5,281 | +0.03(+1.00%) |
Apr 14, 2016 | 3.288 | 3.479 | 3.279 | 3.338 | 21,803 | +0.08(+2.30%) |
Apr 13, 2016 | 3.229 | 3.321 | 3.209 | 3.263 | 20,019 | +0.03(+1.03%) |
Apr 12, 2016 | 3.171 | 3.237 | 3.158 | 3.229 | 90,510 | +0.03(+0.78%) |
Apr 11, 2016 | 3.212 | 3.221 | 3.096 | 3.204 | 89,360 | +0.00(+0.00%) |
Apr 08, 2016 | 3.171 | 3.212 | 3.167 | 3.204 | 18,521 | +0.04(+1.32%) |
Apr 07, 2016 | 3.212 | 3.212 | 3.155 | 3.162 | 45,317 | -0.03(-1.04%) |
Apr 06, 2016 | 3.215 | 3.215 | 3.096 | 3.196 | 7,007 | +0.03(+1.06%) |
Apr 05, 2016 | 3.154 | 3.212 | 3.154 | 3.162 | 5,571 | -0.03(-0.79%) |
Apr 04, 2016 | 3.229 | 3.304 | 3.111 | 3.187 | 36,587 | -0.03(-1.04%) |
Apr 01, 2016 | 3.254 | 3.304 | 3.146 | 3.221 | 20,941 | -0.08(-2.28%) |
Mar 31, 2016 | 3.296 | 3.354 | 3.212 | 3.296 | 34,702 | -0.03(-1.00%) |
Mar 30, 2016 | 3.296 | 3.329 | 3.212 | 3.329 | 7,442 | +0.07(+2.05%) |
Mar 29, 2016 | 3.237 | 3.321 | 3.162 | 3.263 | 15,808 | +0.03(+0.77%) |
Mar 28, 2016 | 3.162 | 3.254 | 3.162 | 3.237 | 15,511 | +0.03(+0.78%) |
Mar 24, 2016 | 3.254 | 3.212 | 3.212 | 3.212 | 31,040 | -0.05(-1.53%) |
Mar 23, 2016 | 3.254 | 3.346 | 3.254 | 3.263 | 6,800 | +0.00(+0.00%) |
Mar 22, 2016 | 3.313 | 3.363 | 3.263 | 3.263 | 3,643 | -0.08(-2.49%) |
Mar 21, 2016 | 3.379 | 3.504 | 3.304 | 3.346 | 9,345 | -0.08(-2.19%) |
Mar 18, 2016 | 3.288 | 3.496 | 3.288 | 3.421 | 22,159 | +0.10(+3.02%) |
Mar 17, 2016 | 3.200 | 3.371 | 3.200 | 3.321 | 23,906 | +0.11(+3.38%) |
Mar 16, 2016 | 3.279 | 3.279 | 3.162 | 3.212 | 34,379 | -0.10(-3.02%) |
Mar 15, 2016 | 3.296 | 3.354 | 3.129 | 3.313 | 49,579 | -0.09(-2.70%) |
Mar 14, 2016 | 3.404 | 3.454 | 3.321 | 3.404 | 32,743 | +0.00(+0.00%) |
Mar 11, 2016 | 3.346 | 3.404 | 3.321 | 3.404 | 34,509 | +0.01(+0.25%) |
Mar 10, 2016 | 3.379 | 3.463 | 3.246 | 3.396 | 76,400 | +0.05(+1.50%) |
Mar 09, 2016 | 3.237 | 3.429 | 3.237 | 3.346 | 86,383 | +0.20(+6.37%) |
Mar 08, 2016 | 3.004 | 3.212 | 2.979 | 3.146 | 58,302 | +0.09(+3.01%) |
Mar 07, 2016 | 2.987 | 3.125 | 2.912 | 3.054 | 193,829 | +0.13(+4.27%) |
Mar 04, 2016 | 2.895 | 2.970 | 2.870 | 2.929 | 295,103 | +0.08(+2.93%) |
Mar 03, 2016 | 2.987 | 2.987 | 2.820 | 2.845 | 67,563 | -0.10(-3.40%) |
Mar 02, 2016 | 2.996 | 3.004 | 2.945 | 2.945 | 40,559 | -0.05(-1.67%) |