Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.209 | 4.033 | 4.192 | 41,536 | +0.03(+0.60%) |
May 27, 2016 | 4.092 | 4.167 | 4.167 | 4.167 | 101,874 | +0.16(+3.95%) |
May 26, 2016 | 3.959 | 4.092 | 3.750 | 4.009 | 85,341 | +0.23(+6.18%) |
May 25, 2016 | 3.859 | 3.975 | 3.767 | 3.775 | 27,671 | -0.06(-1.52%) |
May 24, 2016 | 3.787 | 3.859 | 3.767 | 3.834 | 40,132 | +0.08(+2.00%) |
May 23, 2016 | 3.667 | 3.792 | 3.634 | 3.759 | 32,683 | +0.02(+0.45%) |
May 20, 2016 | 3.667 | 3.775 | 3.613 | 3.742 | 45,429 | +0.02(+0.67%) |
May 19, 2016 | 3.659 | 3.734 | 3.600 | 3.717 | 30,553 | +0.09(+2.53%) |
May 18, 2016 | 3.659 | 3.684 | 3.584 | 3.625 | 67,753 | -0.09(-2.47%) |
May 17, 2016 | 3.700 | 3.734 | 3.642 | 3.717 | 62,199 | +0.02(+0.45%) |
May 16, 2016 | 3.750 | 3.750 | 3.647 | 3.700 | 31,324 | -0.11(-2.84%) |
May 13, 2016 | 3.659 | 3.817 | 3.584 | 3.809 | 55,837 | +0.13(+3.63%) |
May 12, 2016 | 3.667 | 3.709 | 3.609 | 3.675 | 35,723 | +0.03(+0.92%) |
May 11, 2016 | 3.659 | 3.675 | 3.559 | 3.642 | 46,154 | +0.06(+1.63%) |
May 10, 2016 | 3.750 | 3.800 | 3.575 | 3.584 | 26,440 | -0.14(-3.84%) |
May 09, 2016 | 3.842 | 3.842 | 3.717 | 3.727 | 12,655 | -0.09(-2.36%) |
May 06, 2016 | 3.692 | 3.817 | 3.692 | 3.817 | 32,544 | +0.11(+2.92%) |
May 05, 2016 | 3.834 | 3.834 | 3.675 | 3.709 | 68,120 | -0.02(-0.45%) |
May 04, 2016 | 3.667 | 3.817 | 3.592 | 3.725 | 53,893 | -0.11(-2.83%) |
May 03, 2016 | 3.392 | 3.850 | 3.375 | 3.834 | 72,283 | +0.44(+13.02%) |
May 02, 2016 | 3.417 | 3.424 | 3.392 | 3.392 | 18,474 | -0.01(-0.24%) |
Apr 29, 2016 | 3.392 | 3.409 | 3.367 | 3.400 | 19,172 | +0.02(+0.49%) |
Apr 28, 2016 | 3.350 | 3.409 | 3.334 | 3.384 | 16,308 | +0.01(+0.25%) |
Apr 27, 2016 | 3.350 | 3.409 | 3.350 | 3.375 | 3,265 | +0.01(+0.25%) |
Apr 26, 2016 | 3.375 | 3.375 | 3.350 | 3.367 | 16,616 | -0.02(-0.49%) |
Apr 25, 2016 | 3.475 | 3.475 | 3.292 | 3.384 | 86,209 | -0.16(-4.47%) |
Apr 22, 2016 | 3.342 | 3.559 | 3.325 | 3.542 | 59,916 | +0.15(+4.42%) |
Apr 21, 2016 | 3.409 | 3.425 | 3.350 | 3.392 | 4,085 | -0.02(-0.73%) |
Apr 20, 2016 | 3.384 | 3.417 | 3.302 | 3.417 | 38,400 | +0.04(+1.23%) |
Apr 19, 2016 | 3.375 | 3.417 | 3.367 | 3.375 | 26,975 | +0.01(+0.25%) |
Apr 18, 2016 | 3.334 | 3.475 | 3.292 | 3.367 | 10,343 | +0.00(+0.00%) |
Apr 15, 2016 | 3.375 | 3.375 | 3.309 | 3.367 | 5,288 | +0.03(+1.00%) |
Apr 14, 2016 | 3.284 | 3.475 | 3.275 | 3.334 | 21,830 | +0.08(+2.30%) |
Apr 13, 2016 | 3.225 | 3.317 | 3.206 | 3.259 | 20,043 | +0.03(+1.03%) |
Apr 12, 2016 | 3.167 | 3.234 | 3.154 | 3.225 | 90,621 | +0.02(+0.78%) |
Apr 11, 2016 | 3.209 | 3.217 | 3.092 | 3.200 | 89,470 | +0.00(+0.00%) |
Apr 08, 2016 | 3.167 | 3.209 | 3.163 | 3.200 | 18,543 | +0.04(+1.32%) |
Apr 07, 2016 | 3.209 | 3.209 | 3.151 | 3.159 | 45,373 | -0.03(-1.04%) |
Apr 06, 2016 | 3.211 | 3.211 | 3.092 | 3.192 | 7,016 | +0.03(+1.06%) |
Apr 05, 2016 | 3.150 | 3.208 | 3.150 | 3.159 | 5,578 | -0.02(-0.79%) |
Apr 04, 2016 | 3.225 | 3.300 | 3.108 | 3.184 | 36,632 | -0.03(-1.04%) |
Apr 01, 2016 | 3.250 | 3.300 | 3.142 | 3.217 | 20,967 | -0.08(-2.28%) |
Mar 31, 2016 | 3.292 | 3.350 | 3.209 | 3.292 | 34,745 | -0.03(-1.00%) |
Mar 30, 2016 | 3.292 | 3.325 | 3.209 | 3.325 | 7,451 | +0.07(+2.05%) |
Mar 29, 2016 | 3.234 | 3.317 | 3.159 | 3.259 | 15,828 | +0.02(+0.77%) |
Mar 28, 2016 | 3.159 | 3.250 | 3.159 | 3.234 | 15,530 | +0.02(+0.78%) |
Mar 24, 2016 | 3.250 | 3.209 | 3.209 | 3.209 | 31,078 | -0.05(-1.53%) |
Mar 23, 2016 | 3.250 | 3.342 | 3.250 | 3.259 | 6,808 | +0.00(+0.00%) |
Mar 22, 2016 | 3.309 | 3.359 | 3.259 | 3.259 | 3,647 | -0.08(-2.49%) |
Mar 21, 2016 | 3.375 | 3.500 | 3.300 | 3.342 | 9,357 | -0.08(-2.20%) |
Mar 18, 2016 | 3.284 | 3.492 | 3.284 | 3.417 | 22,186 | +0.10(+3.02%) |
Mar 17, 2016 | 3.196 | 3.367 | 3.196 | 3.317 | 23,936 | +0.11(+3.38%) |
Mar 16, 2016 | 3.275 | 3.275 | 3.159 | 3.209 | 34,421 | -0.10(-3.02%) |
Mar 15, 2016 | 3.292 | 3.350 | 3.125 | 3.309 | 49,640 | -0.09(-2.70%) |
Mar 14, 2016 | 3.400 | 3.450 | 3.317 | 3.400 | 32,783 | +0.00(+0.00%) |
Mar 11, 2016 | 3.342 | 3.400 | 3.317 | 3.400 | 34,552 | +0.01(+0.25%) |
Mar 10, 2016 | 3.375 | 3.459 | 3.242 | 3.392 | 76,494 | +0.05(+1.50%) |
Mar 09, 2016 | 3.234 | 3.425 | 3.234 | 3.342 | 86,489 | +0.20(+6.37%) |
Mar 08, 2016 | 3.000 | 3.209 | 2.975 | 3.142 | 58,374 | +0.09(+3.01%) |
Mar 07, 2016 | 2.983 | 3.121 | 2.909 | 3.050 | 194,067 | +0.13(+4.27%) |
Mar 04, 2016 | 2.892 | 2.967 | 2.867 | 2.925 | 295,465 | +0.08(+2.93%) |
Mar 03, 2016 | 2.983 | 2.983 | 2.817 | 2.842 | 67,646 | -0.10(-3.40%) |
Mar 02, 2016 | 2.992 | 3.000 | 2.942 | 2.942 | 40,609 | -0.05(-1.67%) |