Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.935 | 3.976 | 3.935 | 3.970 | 9,546 | +0.05(+1.32%) |
May 27, 2016 | 3.910 | 3.918 | 3.918 | 3.918 | 149,559 | +0.03(+0.84%) |
May 26, 2016 | 3.869 | 3.935 | 3.869 | 3.886 | 64,839 | +0.07(+1.94%) |
May 25, 2016 | 3.754 | 3.820 | 3.754 | 3.812 | 15,112 | +0.05(+1.31%) |
May 24, 2016 | 3.722 | 3.771 | 3.722 | 3.763 | 9,588 | +0.12(+3.38%) |
May 23, 2016 | 3.689 | 3.730 | 3.631 | 3.640 | 118,690 | -0.05(-1.34%) |
May 20, 2016 | 3.722 | 3.722 | 3.689 | 3.689 | 4,885 | -0.00(-0.11%) |
May 19, 2016 | 3.722 | 3.722 | 3.689 | 3.693 | 13,229 | -0.04(-0.99%) |
May 18, 2016 | 3.664 | 3.730 | 3.627 | 3.730 | 54,900 | -0.10(-2.57%) |
May 17, 2016 | 3.813 | 3.845 | 3.771 | 3.828 | 69,129 | -0.02(-0.64%) |
May 16, 2016 | 3.771 | 3.853 | 3.763 | 3.853 | 32,533 | +0.05(+1.29%) |
May 13, 2016 | 3.763 | 3.804 | 3.738 | 3.804 | 25,339 | +0.06(+1.53%) |
May 12, 2016 | 3.771 | 3.795 | 3.746 | 3.746 | 16,806 | -0.03(-0.87%) |
May 11, 2016 | 3.689 | 3.787 | 3.689 | 3.779 | 10,004 | +0.01(+0.22%) |
May 10, 2016 | 3.590 | 3.779 | 3.582 | 3.771 | 27,431 | +0.15(+4.07%) |
May 09, 2016 | 3.607 | 3.623 | 3.599 | 3.623 | 9,954 | -0.03(-0.90%) |
May 06, 2016 | 3.664 | 3.664 | 3.607 | 3.656 | 6,803 | +0.02(+0.45%) |
May 05, 2016 | 3.599 | 3.640 | 3.566 | 3.640 | 9,391 | +0.07(+2.07%) |
May 04, 2016 | 3.649 | 3.672 | 3.566 | 3.566 | 15,568 | -0.16(-4.40%) |
May 03, 2016 | 3.730 | 3.820 | 3.664 | 3.730 | 9,401 | -0.02(-0.44%) |
May 02, 2016 | 3.715 | 3.746 | 3.715 | 3.746 | 1,394 | +0.02(+0.44%) |
Apr 29, 2016 | 3.722 | 3.746 | 3.705 | 3.730 | 7,083 | +0.01(+0.22%) |
Apr 28, 2016 | 3.795 | 3.795 | 3.705 | 3.722 | 9,094 | -0.09(-2.37%) |
Apr 27, 2016 | 3.689 | 3.817 | 3.681 | 3.812 | 148,528 | +0.16(+4.26%) |
Apr 26, 2016 | 3.672 | 3.705 | 3.640 | 3.656 | 63,469 | +0.02(+0.68%) |
Apr 25, 2016 | 3.558 | 3.631 | 3.541 | 3.631 | 32,892 | +0.11(+3.02%) |
Apr 22, 2016 | 3.492 | 3.525 | 3.492 | 3.525 | 11,281 | +0.03(+0.90%) |
Apr 21, 2016 | 3.508 | 3.517 | 3.476 | 3.493 | 5,916 | -0.03(-0.89%) |
Apr 20, 2016 | 3.509 | 3.525 | 3.484 | 3.525 | 6,291 | -0.02(-0.47%) |
Apr 19, 2016 | 3.525 | 3.549 | 3.500 | 3.541 | 43,270 | -0.01(-0.23%) |
Apr 18, 2016 | 3.517 | 3.558 | 3.517 | 3.549 | 8,233 | +0.03(+0.93%) |
Apr 15, 2016 | 3.451 | 3.517 | 3.451 | 3.517 | 5,224 | +0.02(+0.47%) |
Apr 14, 2016 | 3.500 | 3.517 | 3.451 | 3.500 | 12,916 | -0.04(-1.16%) |
Apr 13, 2016 | 3.599 | 3.599 | 3.492 | 3.541 | 33,145 | -0.11(-2.92%) |
Apr 12, 2016 | 3.640 | 3.656 | 3.558 | 3.648 | 51,262 | +0.07(+1.83%) |
Apr 11, 2016 | 3.549 | 3.607 | 3.549 | 3.582 | 6,149 | +0.02(+0.46%) |
Apr 08, 2016 | 3.549 | 3.582 | 3.533 | 3.566 | 29,824 | +0.01(+0.23%) |
Apr 07, 2016 | 3.689 | 3.697 | 3.558 | 3.558 | 36,907 | -0.20(-5.24%) |
Apr 06, 2016 | 3.746 | 3.795 | 3.713 | 3.754 | 61,588 | +0.01(+0.22%) |
Apr 05, 2016 | 3.738 | 3.754 | 3.697 | 3.746 | 10,076 | -0.07(-1.93%) |
Apr 04, 2016 | 3.804 | 3.836 | 3.787 | 3.820 | 67,995 | -0.01(-0.21%) |
Apr 01, 2016 | 3.804 | 3.828 | 3.779 | 3.828 | 9,590 | -0.01(-0.21%) |
Mar 31, 2016 | 3.705 | 3.845 | 3.705 | 3.836 | 22,228 | +0.17(+4.70%) |
Mar 30, 2016 | 3.623 | 3.697 | 3.622 | 3.664 | 22,216 | +0.06(+1.59%) |
Mar 29, 2016 | 3.451 | 3.623 | 3.451 | 3.607 | 45,893 | +0.04(+1.15%) |
Mar 28, 2016 | 3.558 | 3.590 | 3.549 | 3.566 | 23,890 | +0.03(+0.93%) |
Mar 24, 2016 | 3.533 | 3.533 | 3.533 | 3.533 | 13,906 | +0.02(+0.70%) |
Mar 23, 2016 | 3.541 | 3.558 | 3.484 | 3.509 | 14,943 | -0.05(-1.38%) |
Mar 22, 2016 | 3.558 | 3.558 | 3.509 | 3.558 | 28,193 | +0.03(+0.93%) |
Mar 21, 2016 | 3.476 | 3.566 | 3.476 | 3.525 | 30,126 | -0.02(-0.46%) |
Mar 18, 2016 | 3.509 | 3.549 | 3.509 | 3.541 | 24,643 | -0.01(-0.23%) |
Mar 17, 2016 | 3.492 | 3.574 | 3.492 | 3.549 | 24,738 | +0.05(+1.41%) |
Mar 16, 2016 | 3.402 | 3.574 | 3.361 | 3.500 | 58,491 | +0.25(+7.56%) |
Mar 15, 2016 | 3.353 | 3.353 | 3.197 | 3.254 | 62,977 | -0.14(-4.11%) |
Mar 14, 2016 | 3.410 | 3.590 | 3.353 | 3.394 | 26,319 | -0.06(-1.66%) |
Mar 11, 2016 | 3.394 | 3.476 | 3.336 | 3.451 | 38,270 | +0.07(+2.18%) |
Mar 10, 2016 | 3.517 | 3.517 | 3.320 | 3.377 | 35,921 | -0.17(-4.85%) |
Mar 09, 2016 | 3.328 | 3.574 | 3.328 | 3.549 | 117,028 | +0.35(+11.03%) |
Mar 08, 2016 | 3.164 | 3.213 | 3.164 | 3.197 | 25,318 | +0.00(+0.00%) |
Mar 07, 2016 | 3.197 | 3.197 | 3.156 | 3.197 | 24,249 | +0.04(+1.30%) |
Mar 04, 2016 | 3.213 | 3.213 | 3.189 | 3.156 | 9,285 | -0.03(-1.03%) |
Mar 03, 2016 | 3.213 | 3.213 | 3.156 | 3.189 | 9,696 | +0.00(+0.00%) |
Mar 02, 2016 | 3.197 | 3.222 | 3.156 | 3.189 | 2,621 | +0.00(+0.00%) |