Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.600 | 3.669 | 3.600 | 3.649 | 12,435 | +0.01(+0.28%) |
May 27, 2016 | 3.541 | 3.639 | 3.639 | 3.639 | 2,846 | +0.05(+1.36%) |
May 26, 2016 | 3.551 | 3.590 | 3.531 | 3.590 | 8,245 | +0.08(+2.24%) |
May 25, 2016 | 3.511 | 3.580 | 3.502 | 3.511 | 5,423 | -0.01(-0.37%) |
May 24, 2016 | 3.531 | 3.560 | 3.443 | 3.524 | 7,262 | +0.01(+0.37%) |
May 23, 2016 | 3.526 | 3.570 | 3.502 | 3.511 | 11,048 | +0.03(+0.85%) |
May 20, 2016 | 3.629 | 3.629 | 3.452 | 3.482 | 6,873 | +0.02(+0.57%) |
May 19, 2016 | 3.600 | 3.639 | 3.452 | 3.462 | 19,239 | -0.20(-5.38%) |
May 18, 2016 | 3.639 | 3.659 | 3.590 | 3.659 | 8,637 | +0.02(+0.54%) |
May 17, 2016 | 3.610 | 3.718 | 3.610 | 3.639 | 11,960 | -0.02(-0.54%) |
May 16, 2016 | 3.767 | 3.767 | 3.531 | 3.659 | 15,247 | -0.16(-4.09%) |
May 13, 2016 | 3.834 | 3.846 | 3.777 | 3.815 | 6,162 | -0.01(-0.29%) |
May 12, 2016 | 3.816 | 3.875 | 3.757 | 3.826 | 16,089 | +0.06(+1.57%) |
May 11, 2016 | 3.797 | 3.875 | 3.747 | 3.767 | 8,851 | -0.04(-1.16%) |
May 10, 2016 | 3.738 | 3.826 | 3.699 | 3.811 | 5,448 | +0.10(+2.79%) |
May 09, 2016 | 3.620 | 3.718 | 3.620 | 3.708 | 14,235 | +0.06(+1.62%) |
May 06, 2016 | 3.551 | 3.688 | 3.551 | 3.649 | 12,852 | +0.11(+3.06%) |
May 05, 2016 | 3.698 | 3.735 | 3.531 | 3.541 | 29,885 | -0.12(-3.23%) |
May 04, 2016 | 3.757 | 3.806 | 3.659 | 3.659 | 6,902 | -0.14(-3.62%) |
May 03, 2016 | 3.787 | 3.856 | 3.649 | 3.796 | 16,782 | +0.05(+1.31%) |
May 02, 2016 | 3.629 | 3.865 | 3.492 | 3.747 | 32,047 | +0.10(+2.70%) |
Apr 29, 2016 | 3.885 | 3.885 | 3.629 | 3.649 | 13,650 | -0.13(-3.39%) |
Apr 28, 2016 | 3.738 | 3.934 | 3.738 | 3.777 | 18,685 | +0.00(+0.00%) |
Apr 27, 2016 | 3.747 | 3.924 | 3.708 | 3.777 | 14,431 | +0.07(+1.86%) |
Apr 26, 2016 | 3.954 | 4.053 | 3.688 | 3.708 | 65,940 | -0.26(-6.45%) |
Apr 25, 2016 | 4.101 | 4.131 | 3.944 | 3.964 | 16,344 | -0.14(-3.36%) |
Apr 22, 2016 | 4.003 | 4.190 | 3.954 | 4.101 | 21,555 | +0.05(+1.21%) |
Apr 21, 2016 | 4.190 | 4.190 | 4.042 | 4.052 | 14,144 | -0.11(-2.60%) |
Apr 20, 2016 | 4.249 | 4.318 | 4.151 | 4.160 | 12,311 | -0.13(-2.98%) |
Apr 19, 2016 | 4.279 | 4.387 | 4.278 | 4.288 | 7,889 | +0.05(+1.16%) |
Apr 18, 2016 | 4.229 | 4.346 | 4.229 | 4.239 | 15,173 | +0.05(+1.17%) |
Apr 15, 2016 | 4.387 | 4.397 | 4.190 | 4.190 | 36,895 | -0.22(-4.90%) |
Apr 14, 2016 | 4.357 | 4.416 | 4.354 | 4.406 | 30,838 | +0.05(+1.12%) |
Apr 13, 2016 | 4.367 | 4.406 | 4.259 | 4.357 | 18,996 | +0.06(+1.37%) |
Apr 12, 2016 | 4.279 | 4.347 | 4.279 | 4.298 | 7,859 | +0.06(+1.39%) |
Apr 11, 2016 | 4.229 | 4.259 | 4.003 | 4.239 | 35,074 | +0.04(+0.94%) |
Apr 08, 2016 | 4.092 | 4.210 | 3.885 | 4.200 | 18,566 | +0.11(+2.77%) |
Apr 07, 2016 | 4.081 | 4.151 | 3.993 | 4.087 | 27,545 | +0.02(+0.61%) |
Apr 06, 2016 | 3.933 | 4.111 | 3.924 | 4.062 | 36,020 | +0.16(+3.97%) |
Apr 05, 2016 | 3.865 | 3.934 | 3.850 | 3.907 | 46,742 | -0.01(-0.19%) |
Apr 04, 2016 | 3.875 | 3.934 | 3.865 | 3.915 | 43,134 | +0.07(+1.79%) |
Apr 01, 2016 | 3.797 | 3.915 | 3.797 | 3.846 | 17,877 | +0.01(+0.26%) |
Mar 31, 2016 | 3.816 | 3.924 | 3.816 | 3.836 | 43,930 | -0.04(-1.02%) |
Mar 30, 2016 | 3.846 | 3.895 | 3.846 | 3.875 | 15,617 | +0.09(+2.34%) |
Mar 29, 2016 | 3.856 | 3.934 | 3.787 | 3.787 | 46,579 | -0.11(-2.78%) |
Mar 28, 2016 | 3.895 | 3.934 | 3.856 | 3.895 | 18,621 | +0.03(+0.76%) |
Mar 24, 2016 | 3.915 | 3.866 | 3.866 | 3.866 | 10,472 | +0.01(+0.39%) |
Mar 23, 2016 | 3.934 | 3.934 | 3.482 | 3.851 | 27,793 | -0.06(-1.63%) |
Mar 22, 2016 | 3.787 | 3.934 | 3.708 | 3.915 | 63,723 | +0.07(+1.89%) |
Mar 21, 2016 | 3.895 | 3.923 | 3.806 | 3.842 | 45,536 | -0.09(-2.35%) |
Mar 18, 2016 | 3.738 | 3.934 | 3.688 | 3.934 | 84,479 | +0.22(+5.82%) |
Mar 17, 2016 | 3.728 | 3.728 | 3.629 | 3.718 | 32,299 | +0.08(+2.16%) |
Mar 16, 2016 | 3.541 | 3.698 | 3.541 | 3.639 | 13,511 | +0.06(+1.65%) |
Mar 15, 2016 | 3.590 | 3.659 | 3.462 | 3.580 | 19,360 | +0.01(+0.28%) |
Mar 14, 2016 | 3.639 | 3.639 | 3.462 | 3.570 | 30,132 | -0.02(-0.66%) |
Mar 11, 2016 | 3.521 | 3.708 | 3.422 | 3.594 | 20,576 | +0.12(+3.52%) |
Mar 10, 2016 | 3.570 | 3.638 | 3.436 | 3.472 | 15,444 | -0.07(-1.94%) |
Mar 09, 2016 | 3.492 | 3.688 | 3.364 | 3.541 | 44,236 | +0.21(+6.19%) |
Mar 08, 2016 | 3.383 | 3.452 | 3.315 | 3.334 | 47,621 | +0.02(+0.59%) |
Mar 07, 2016 | 3.620 | 3.797 | 3.305 | 3.315 | 82,943 | -0.31(-8.67%) |
Mar 04, 2016 | 3.669 | 3.816 | 3.570 | 3.629 | 59,503 | +0.02(+0.55%) |
Mar 03, 2016 | 3.393 | 3.679 | 3.393 | 3.610 | 85,261 | +0.21(+6.07%) |
Mar 02, 2016 | 3.383 | 3.420 | 3.334 | 3.403 | 32,809 | +0.04(+1.17%) |