Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.280 | 3.300 | 3.220 | 3.290 | 59,318 | +0.03(+0.92%) |
May 27, 2016 | 3.210 | 3.260 | 3.260 | 3.260 | 36,600 | +0.03(+0.93%) |
May 26, 2016 | 3.550 | 3.557 | 3.230 | 3.230 | 52,481 | -0.29(-8.24%) |
May 25, 2016 | 3.420 | 3.590 | 3.400 | 3.520 | 30,329 | +0.11(+3.23%) |
May 24, 2016 | 3.180 | 3.450 | 3.180 | 3.410 | 55,946 | +0.24(+7.57%) |
May 23, 2016 | 3.170 | 3.310 | 3.160 | 3.170 | 37,982 | -0.03(-0.94%) |
May 20, 2016 | 3.070 | 3.330 | 3.070 | 3.200 | 72,756 | +0.16(+5.26%) |
May 19, 2016 | 3.050 | 3.144 | 3.010 | 3.040 | 133,346 | -0.05(-1.62%) |
May 18, 2016 | 3.200 | 3.200 | 3.070 | 3.090 | 45,721 | -0.07(-2.22%) |
May 17, 2016 | 3.200 | 3.280 | 3.050 | 3.160 | 149,107 | -0.04(-1.25%) |
May 16, 2016 | 3.290 | 3.340 | 3.180 | 3.200 | 89,938 | -0.04(-1.23%) |
May 13, 2016 | 3.310 | 3.490 | 3.220 | 3.240 | 33,382 | -0.04(-1.22%) |
May 12, 2016 | 3.250 | 3.330 | 3.040 | 3.280 | 169,220 | +0.06(+1.86%) |
May 11, 2016 | 3.320 | 3.450 | 3.180 | 3.220 | 59,114 | -0.11(-3.30%) |
May 10, 2016 | 3.310 | 3.340 | 3.220 | 3.330 | 41,683 | +0.02(+0.60%) |
May 09, 2016 | 3.450 | 3.450 | 3.290 | 3.310 | 66,434 | -0.14(-4.06%) |
May 06, 2016 | 3.440 | 3.490 | 3.180 | 3.450 | 138,205 | +0.04(+1.17%) |
May 05, 2016 | 3.390 | 3.470 | 3.310 | 3.410 | 49,212 | +0.06(+1.79%) |
May 04, 2016 | 3.410 | 3.510 | 3.220 | 3.350 | 58,032 | -0.09(-2.62%) |
May 03, 2016 | 3.610 | 3.610 | 3.320 | 3.440 | 48,679 | -0.25(-6.78%) |
May 02, 2016 | 3.980 | 3.980 | 3.500 | 3.690 | 71,008 | -0.26(-6.58%) |
Apr 29, 2016 | 4.230 | 4.370 | 3.940 | 3.950 | 58,842 | -0.29(-6.84%) |
Apr 28, 2016 | 4.260 | 4.300 | 4.130 | 4.240 | 52,360 | -0.11(-2.53%) |
Apr 27, 2016 | 4.126 | 4.380 | 4.110 | 4.350 | 68,278 | +0.16(+3.82%) |
Apr 26, 2016 | 3.980 | 4.220 | 3.910 | 4.190 | 67,542 | +0.15(+3.71%) |
Apr 25, 2016 | 4.080 | 4.080 | 3.890 | 4.040 | 79,108 | +0.02(+0.50%) |
Apr 22, 2016 | 4.090 | 4.160 | 3.950 | 4.020 | 34,395 | -0.04(-0.99%) |
Apr 21, 2016 | 4.200 | 4.200 | 4.000 | 4.060 | 50,707 | -0.14(-3.33%) |
Apr 20, 2016 | 4.120 | 4.290 | 4.090 | 4.200 | 58,607 | +0.08(+1.94%) |
Apr 19, 2016 | 4.020 | 4.240 | 4.020 | 4.120 | 40,417 | +0.10(+2.49%) |
Apr 18, 2016 | 4.030 | 4.105 | 4.010 | 4.020 | 39,793 | -0.07(-1.71%) |
Apr 15, 2016 | 4.030 | 4.150 | 3.900 | 4.090 | 55,356 | +0.03(+0.74%) |
Apr 14, 2016 | 4.030 | 4.130 | 3.960 | 4.060 | 46,079 | +0.01(+0.25%) |
Apr 13, 2016 | 3.740 | 4.070 | 3.740 | 4.050 | 69,095 | +0.32(+8.58%) |
Apr 12, 2016 | 3.860 | 4.020 | 3.690 | 3.730 | 110,166 | -0.14(-3.62%) |
Apr 11, 2016 | 4.000 | 4.060 | 3.820 | 3.870 | 67,936 | -0.12(-3.01%) |
Apr 08, 2016 | 3.890 | 4.000 | 3.770 | 3.990 | 88,874 | +0.17(+4.45%) |
Apr 07, 2016 | 3.870 | 3.970 | 3.720 | 3.820 | 457,878 | -0.09(-2.30%) |
Apr 06, 2016 | 4.020 | 4.020 | 3.620 | 3.910 | 108,343 | -0.11(-2.74%) |
Apr 05, 2016 | 3.940 | 4.060 | 3.870 | 4.020 | 74,963 | -0.05(-1.23%) |
Apr 04, 2016 | 4.400 | 4.530 | 3.870 | 4.070 | 113,632 | -0.31(-7.08%) |
Apr 01, 2016 | 4.270 | 4.460 | 4.130 | 4.380 | 91,180 | +0.07(+1.62%) |
Mar 31, 2016 | 4.170 | 4.440 | 4.160 | 4.310 | 57,715 | +0.14(+3.36%) |
Mar 30, 2016 | 4.310 | 4.362 | 4.120 | 4.170 | 44,263 | -0.10(-2.34%) |
Mar 29, 2016 | 3.950 | 4.290 | 3.900 | 4.270 | 105,509 | +0.22(+5.43%) |
Mar 28, 2016 | 4.300 | 4.370 | 3.960 | 4.050 | 87,791 | -0.19(-4.48%) |
Mar 24, 2016 | 4.350 | 4.240 | 4.240 | 4.240 | 91,000 | -0.16(-3.64%) |
Mar 23, 2016 | 4.880 | 4.910 | 4.370 | 4.400 | 36,314 | -0.47(-9.65%) |
Mar 22, 2016 | 4.990 | 5.000 | 4.870 | 4.870 | 32,984 | -0.13(-2.60%) |
Mar 21, 2016 | 4.860 | 5.120 | 4.820 | 5.000 | 91,168 | +0.21(+4.38%) |
Mar 18, 2016 | 4.810 | 4.910 | 4.630 | 4.790 | 145,530 | +0.03(+0.63%) |
Mar 17, 2016 | 4.610 | 4.810 | 4.590 | 4.760 | 68,698 | +0.17(+3.70%) |
Mar 16, 2016 | 4.451 | 4.610 | 4.441 | 4.590 | 23,871 | +0.14(+3.13%) |
Mar 15, 2016 | 4.560 | 4.610 | 4.351 | 4.451 | 30,734 | -0.15(-3.25%) |
Mar 14, 2016 | 4.471 | 4.670 | 4.471 | 4.600 | 59,361 | -0.04(-0.86%) |
Mar 11, 2016 | 4.222 | 4.640 | 4.202 | 4.640 | 41,468 | +0.49(+11.75%) |
Mar 10, 2016 | 4.291 | 4.331 | 4.092 | 4.152 | 38,081 | -0.14(-3.25%) |
Mar 09, 2016 | 4.331 | 4.361 | 4.192 | 4.291 | 60,441 | -0.04(-0.92%) |
Mar 08, 2016 | 4.520 | 4.520 | 4.321 | 4.331 | 42,884 | -0.24(-5.23%) |
Mar 07, 2016 | 4.540 | 4.779 | 4.301 | 4.570 | 89,538 | -0.01(-0.22%) |
Mar 04, 2016 | 4.381 | 4.789 | 4.361 | 4.580 | 82,282 | +0.23(+5.26%) |
Mar 03, 2016 | 4.281 | 4.411 | 4.192 | 4.351 | 68,347 | +0.08(+1.86%) |
Mar 02, 2016 | 3.883 | 4.311 | 3.883 | 4.271 | 72,665 | +0.37(+9.44%) |