Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.595 | 3.616 | 3.557 | 3.581 | 2,444,429 | +0.03(+0.78%) |
May 27, 2016 | 3.546 | 3.553 | 3.553 | 3.553 | 1,178,072 | +0.00(+0.00%) |
May 26, 2016 | 3.560 | 3.581 | 3.553 | 3.553 | 1,622,693 | +0.01(+0.20%) |
May 25, 2016 | 3.518 | 3.560 | 3.512 | 3.546 | 1,749,907 | +0.04(+1.19%) |
May 24, 2016 | 3.470 | 3.518 | 3.463 | 3.505 | 2,148,454 | +0.13(+3.93%) |
May 23, 2016 | 3.393 | 3.414 | 3.372 | 3.372 | 2,788,029 | -0.06(-1.71%) |
May 20, 2016 | 3.411 | 3.444 | 3.411 | 3.431 | 2,627,273 | +0.05(+1.40%) |
May 19, 2016 | 3.370 | 3.407 | 3.343 | 3.383 | 4,118,436 | +0.03(+1.01%) |
May 18, 2016 | 3.255 | 3.370 | 3.248 | 3.350 | 4,276,057 | +0.07(+2.06%) |
May 17, 2016 | 3.309 | 3.336 | 3.275 | 3.282 | 6,722,534 | -0.04(-1.22%) |
May 16, 2016 | 3.289 | 3.343 | 3.289 | 3.323 | 3,232,215 | +0.03(+0.82%) |
May 13, 2016 | 3.309 | 3.329 | 3.292 | 3.296 | 3,757,819 | -0.03(-1.02%) |
May 12, 2016 | 3.363 | 3.370 | 3.292 | 3.329 | 3,546,758 | -0.41(-11.03%) |
May 11, 2016 | 3.715 | 3.769 | 3.695 | 3.742 | 1,541,373 | -0.04(-1.07%) |
May 10, 2016 | 3.749 | 3.789 | 3.742 | 3.783 | 1,453,230 | +0.04(+1.08%) |
May 09, 2016 | 3.776 | 3.789 | 3.729 | 3.742 | 2,494,597 | -0.03(-0.90%) |
May 06, 2016 | 3.722 | 3.793 | 3.715 | 3.776 | 1,772,846 | +0.05(+1.27%) |
May 05, 2016 | 3.742 | 3.769 | 3.715 | 3.729 | 2,726,715 | -0.07(-1.78%) |
May 04, 2016 | 3.803 | 3.833 | 3.776 | 3.796 | 1,666,790 | -0.02(-0.53%) |
May 03, 2016 | 3.871 | 3.877 | 3.803 | 3.817 | 2,359,996 | -0.17(-4.24%) |
May 02, 2016 | 3.925 | 3.993 | 3.898 | 3.986 | 1,999,694 | +0.09(+2.26%) |
Apr 29, 2016 | 3.938 | 3.948 | 3.884 | 3.898 | 2,783,516 | -0.03(-0.86%) |
Apr 28, 2016 | 3.952 | 3.979 | 3.925 | 3.932 | 4,349,791 | +0.00(+0.00%) |
Apr 27, 2016 | 3.932 | 3.976 | 3.925 | 3.932 | 4,597,161 | -0.05(-1.36%) |
Apr 26, 2016 | 3.993 | 3.999 | 3.972 | 3.986 | 1,945,244 | +0.05(+1.20%) |
Apr 25, 2016 | 3.945 | 3.959 | 3.905 | 3.938 | 1,954,597 | -0.17(-4.12%) |
Apr 22, 2016 | 4.067 | 4.121 | 4.067 | 4.108 | 2,119,812 | +0.01(+0.33%) |
Apr 21, 2016 | 4.114 | 4.121 | 4.053 | 4.094 | 2,272,654 | +0.09(+2.20%) |
Apr 20, 2016 | 4.006 | 4.040 | 3.999 | 4.006 | 2,066,310 | +0.04(+1.02%) |
Apr 19, 2016 | 3.965 | 3.993 | 3.945 | 3.965 | 1,440,885 | +0.01(+0.17%) |
Apr 18, 2016 | 3.918 | 3.979 | 3.905 | 3.959 | 1,080,441 | +0.04(+1.04%) |
Apr 15, 2016 | 3.932 | 3.945 | 3.911 | 3.918 | 1,145,751 | -0.03(-0.86%) |
Apr 14, 2016 | 3.959 | 3.965 | 3.938 | 3.952 | 1,550,701 | +0.00(+0.00%) |
Apr 13, 2016 | 3.898 | 3.952 | 3.891 | 3.952 | 1,862,907 | +0.16(+4.10%) |
Apr 12, 2016 | 3.810 | 3.823 | 3.752 | 3.796 | 2,341,933 | +0.04(+1.08%) |
Apr 11, 2016 | 3.776 | 3.803 | 3.742 | 3.756 | 2,247,135 | +0.11(+2.97%) |
Apr 08, 2016 | 3.641 | 3.674 | 3.627 | 3.647 | 1,637,874 | +0.12(+3.26%) |
Apr 07, 2016 | 3.586 | 3.600 | 3.519 | 3.532 | 1,995,358 | -0.05(-1.32%) |
Apr 06, 2016 | 3.559 | 3.586 | 3.532 | 3.580 | 1,385,909 | +0.03(+0.95%) |
Apr 05, 2016 | 3.580 | 3.580 | 3.539 | 3.546 | 2,349,868 | -0.14(-3.68%) |
Apr 04, 2016 | 3.708 | 3.715 | 3.668 | 3.681 | 1,502,369 | +0.03(+0.74%) |
Apr 01, 2016 | 3.634 | 3.661 | 3.627 | 3.654 | 1,737,944 | -0.07(-1.82%) |
Mar 31, 2016 | 3.756 | 3.776 | 3.725 | 3.722 | 1,437,898 | -0.04(-1.08%) |
Mar 30, 2016 | 3.769 | 3.810 | 3.749 | 3.762 | 1,984,390 | -0.05(-1.24%) |
Mar 29, 2016 | 3.735 | 3.817 | 3.722 | 3.810 | 1,549,848 | +0.05(+1.44%) |
Mar 28, 2016 | 3.742 | 3.776 | 3.735 | 3.756 | 675,916 | +0.01(+0.36%) |
Mar 24, 2016 | 3.722 | 3.742 | 3.742 | 3.742 | 1,373,586 | -0.07(-1.95%) |
Mar 23, 2016 | 3.850 | 3.861 | 3.806 | 3.817 | 1,086,000 | -0.04(-1.05%) |
Mar 22, 2016 | 3.823 | 3.864 | 3.817 | 3.857 | 1,161,410 | -0.03(-0.87%) |
Mar 21, 2016 | 3.877 | 3.918 | 3.871 | 3.891 | 1,458,594 | -0.03(-0.86%) |
Mar 18, 2016 | 3.932 | 3.952 | 3.898 | 3.925 | 2,192,216 | +0.01(+0.17%) |
Mar 17, 2016 | 3.871 | 3.932 | 3.844 | 3.918 | 2,009,688 | +0.05(+1.40%) |
Mar 16, 2016 | 3.769 | 3.871 | 3.769 | 3.864 | 1,897,759 | +0.07(+1.96%) |
Mar 15, 2016 | 3.789 | 3.803 | 3.769 | 3.789 | 1,627,157 | -0.05(-1.41%) |
Mar 14, 2016 | 3.823 | 3.857 | 3.796 | 3.844 | 2,471,973 | -0.03(-0.87%) |
Mar 11, 2016 | 3.823 | 3.877 | 3.817 | 3.877 | 2,004,996 | +0.16(+4.18%) |
Mar 10, 2016 | 3.722 | 3.756 | 3.654 | 3.722 | 3,578,864 | +0.08(+2.23%) |
Mar 09, 2016 | 3.647 | 3.661 | 3.620 | 3.641 | 1,464,776 | +0.04(+1.13%) |
Mar 08, 2016 | 3.641 | 3.647 | 3.590 | 3.600 | 2,803,014 | -0.06(-1.66%) |
Mar 07, 2016 | 3.627 | 3.674 | 3.614 | 3.661 | 2,194,736 | +0.00(+0.00%) |
Mar 04, 2016 | 3.668 | 3.688 | 3.647 | 3.661 | 1,911,316 | +0.01(+0.18%) |
Mar 03, 2016 | 3.586 | 3.664 | 3.580 | 3.654 | 2,891,863 | +0.05(+1.50%) |
Mar 02, 2016 | 3.546 | 3.600 | 3.532 | 3.600 | 1,984,772 | +0.05(+1.53%) |