Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.254 | 4.254 | 4.183 | 4.214 | 38,434 | -0.01(-0.18%) |
May 27, 2016 | 4.160 | 4.222 | 4.222 | 4.222 | 35,748 | +0.05(+1.12%) |
May 26, 2016 | 4.129 | 4.195 | 4.121 | 4.175 | 35,819 | +0.06(+1.52%) |
May 25, 2016 | 4.098 | 4.198 | 4.059 | 4.113 | 68,385 | +0.02(+0.57%) |
May 24, 2016 | 4.082 | 4.105 | 4.074 | 4.090 | 23,929 | +0.02(+0.38%) |
May 23, 2016 | 4.090 | 4.113 | 4.074 | 4.074 | 35,031 | -0.04(-0.94%) |
May 20, 2016 | 4.113 | 4.121 | 4.066 | 4.113 | 20,591 | +0.04(+0.95%) |
May 19, 2016 | 4.105 | 4.121 | 4.067 | 4.074 | 20,891 | -0.05(-1.13%) |
May 18, 2016 | 4.051 | 4.121 | 4.051 | 4.121 | 12,928 | +0.03(+0.76%) |
May 17, 2016 | 4.043 | 4.121 | 4.043 | 4.090 | 31,932 | +0.02(+0.38%) |
May 16, 2016 | 3.997 | 4.104 | 3.997 | 4.074 | 23,818 | +0.03(+0.77%) |
May 13, 2016 | 3.857 | 4.059 | 3.857 | 4.043 | 74,229 | +0.03(+0.77%) |
May 12, 2016 | 4.028 | 4.059 | 3.998 | 4.012 | 19,781 | +0.01(+0.19%) |
May 11, 2016 | 4.121 | 4.121 | 4.004 | 4.004 | 55,236 | -0.09(-2.27%) |
May 10, 2016 | 3.950 | 4.113 | 3.950 | 4.098 | 45,877 | +0.12(+3.13%) |
May 09, 2016 | 3.919 | 3.981 | 3.911 | 3.973 | 20,368 | +0.02(+0.59%) |
May 06, 2016 | 3.919 | 3.958 | 3.880 | 3.950 | 171,858 | +0.04(+0.99%) |
May 05, 2016 | 3.942 | 3.958 | 3.888 | 3.911 | 45,164 | +0.02(+0.40%) |
May 04, 2016 | 3.904 | 3.928 | 3.880 | 3.896 | 38,267 | -0.02(-0.40%) |
May 03, 2016 | 3.950 | 3.997 | 3.911 | 3.911 | 48,918 | -0.09(-2.14%) |
May 02, 2016 | 3.973 | 4.028 | 3.896 | 3.997 | 55,580 | +0.00(+0.00%) |
Apr 29, 2016 | 4.043 | 4.043 | 3.896 | 3.997 | 49,243 | -0.07(-1.72%) |
Apr 28, 2016 | 4.046 | 4.082 | 4.046 | 4.066 | 49,208 | +0.01(+0.19%) |
Apr 27, 2016 | 4.032 | 4.082 | 4.032 | 4.059 | 16,889 | +0.01(+0.19%) |
Apr 26, 2016 | 4.043 | 4.090 | 4.043 | 4.051 | 56,339 | +0.05(+1.16%) |
Apr 25, 2016 | 4.066 | 4.066 | 3.997 | 4.005 | 51,917 | -0.04(-0.95%) |
Apr 22, 2016 | 4.190 | 4.190 | 4.020 | 4.043 | 53,550 | -0.14(-3.32%) |
Apr 21, 2016 | 4.282 | 4.321 | 4.159 | 4.182 | 110,371 | -0.07(-1.63%) |
Apr 20, 2016 | 4.051 | 4.383 | 4.043 | 4.252 | 212,296 | +0.25(+6.37%) |
Apr 19, 2016 | 4.005 | 4.043 | 3.951 | 3.997 | 31,493 | -0.02(-0.58%) |
Apr 18, 2016 | 3.982 | 4.051 | 3.982 | 4.020 | 33,561 | +0.02(+0.58%) |
Apr 15, 2016 | 3.997 | 4.028 | 3.994 | 3.997 | 23,137 | +0.00(+0.00%) |
Apr 14, 2016 | 4.012 | 4.024 | 3.974 | 3.997 | 13,103 | -0.02(-0.58%) |
Apr 13, 2016 | 3.974 | 4.028 | 3.965 | 4.020 | 9,561 | +0.06(+1.56%) |
Apr 12, 2016 | 3.912 | 3.974 | 3.904 | 3.958 | 50,420 | +0.08(+1.99%) |
Apr 11, 2016 | 3.904 | 3.918 | 3.873 | 3.881 | 21,930 | +0.00(+0.00%) |
Apr 08, 2016 | 3.904 | 3.904 | 3.881 | 3.881 | 17,460 | -0.01(-0.20%) |
Apr 07, 2016 | 3.897 | 3.904 | 3.881 | 3.889 | 23,887 | -0.03(-0.79%) |
Apr 06, 2016 | 3.874 | 3.927 | 3.873 | 3.920 | 28,172 | +0.02(+0.40%) |
Apr 05, 2016 | 3.897 | 3.943 | 3.881 | 3.904 | 34,092 | -0.02(-0.39%) |
Apr 04, 2016 | 3.897 | 3.935 | 3.897 | 3.920 | 60,617 | -0.04(-0.97%) |
Apr 01, 2016 | 3.974 | 4.012 | 3.958 | 3.958 | 7,857 | -0.08(-1.91%) |
Mar 31, 2016 | 4.012 | 4.051 | 3.971 | 4.036 | 32,292 | +0.04(+0.97%) |
Mar 30, 2016 | 3.897 | 4.043 | 3.897 | 3.997 | 48,803 | +0.10(+2.57%) |
Mar 29, 2016 | 3.897 | 3.974 | 3.850 | 3.897 | 68,931 | +0.01(+0.20%) |
Mar 28, 2016 | 3.866 | 3.996 | 3.831 | 3.889 | 106,268 | +0.02(+0.59%) |
Mar 24, 2016 | 3.828 | 3.866 | 3.866 | 3.866 | 113,515 | +0.04(+1.00%) |
Mar 23, 2016 | 3.935 | 3.935 | 3.828 | 3.828 | 43,333 | -0.12(-3.10%) |
Mar 22, 2016 | 3.973 | 4.019 | 3.950 | 3.950 | 33,073 | +0.02(+0.58%) |
Mar 21, 2016 | 3.912 | 3.981 | 3.843 | 3.927 | 113,948 | +0.06(+1.58%) |
Mar 18, 2016 | 3.958 | 3.965 | 3.866 | 3.866 | 116,729 | -0.08(-2.13%) |
Mar 17, 2016 | 3.912 | 3.958 | 3.866 | 3.950 | 102,161 | +0.09(+2.38%) |
Mar 16, 2016 | 3.866 | 3.887 | 3.851 | 3.858 | 122,023 | -0.01(-0.20%) |
Mar 15, 2016 | 3.866 | 3.889 | 3.835 | 3.866 | 54,836 | +0.00(+0.00%) |
Mar 14, 2016 | 3.935 | 3.958 | 3.866 | 3.866 | 124,686 | -0.07(-1.75%) |
Mar 11, 2016 | 3.935 | 3.973 | 3.904 | 3.935 | 45,078 | -0.02(-0.58%) |
Mar 10, 2016 | 3.935 | 3.958 | 3.866 | 3.958 | 88,453 | +0.05(+1.37%) |
Mar 09, 2016 | 3.904 | 3.973 | 3.866 | 3.904 | 33,188 | +0.04(+0.99%) |
Mar 08, 2016 | 4.004 | 4.034 | 3.866 | 3.866 | 30,805 | -0.13(-3.26%) |
Mar 07, 2016 | 3.920 | 4.019 | 3.920 | 3.996 | 15,475 | +0.08(+1.95%) |
Mar 04, 2016 | 3.950 | 3.996 | 3.912 | 3.920 | 54,804 | -0.01(-0.20%) |
Mar 03, 2016 | 3.965 | 4.027 | 3.927 | 3.927 | 49,238 | -0.01(-0.19%) |
Mar 02, 2016 | 3.912 | 3.981 | 3.874 | 3.935 | 26,250 | +0.02(+0.39%) |