Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.021 | 4.037 | 3.975 | 4.021 | 3,301 | +0.01(+0.19%) |
May 27, 2016 | 3.998 | 4.014 | 4.014 | 4.014 | 4,525 | -0.02(-0.57%) |
May 26, 2016 | 3.967 | 4.045 | 3.967 | 4.037 | 4,356 | -0.01(-0.19%) |
May 25, 2016 | 4.045 | 4.052 | 4.021 | 4.045 | 2,905 | +0.00(+0.00%) |
May 24, 2016 | 4.052 | 4.068 | 4.006 | 4.045 | 22,884 | +0.02(+0.38%) |
May 23, 2016 | 4.045 | 4.045 | 3.990 | 4.029 | 4,828 | +0.02(+0.39%) |
May 20, 2016 | 4.052 | 4.052 | 3.990 | 4.014 | 5,975 | +0.02(+0.58%) |
May 19, 2016 | 3.983 | 4.029 | 3.960 | 3.990 | 11,703 | +0.01(+0.19%) |
May 18, 2016 | 4.006 | 4.045 | 3.952 | 3.983 | 13,497 | +0.02(+0.59%) |
May 17, 2016 | 3.975 | 3.990 | 3.952 | 3.960 | 4,283 | -0.05(-1.16%) |
May 16, 2016 | 3.990 | 4.037 | 3.967 | 4.006 | 19,388 | +0.03(+0.78%) |
May 13, 2016 | 4.037 | 4.037 | 3.952 | 3.975 | 31,443 | -0.08(-1.91%) |
May 12, 2016 | 4.060 | 4.099 | 4.037 | 4.052 | 24,836 | -0.01(-0.19%) |
May 11, 2016 | 4.060 | 4.114 | 3.975 | 4.060 | 21,828 | -0.01(-0.19%) |
May 10, 2016 | 4.021 | 4.068 | 4.021 | 4.068 | 18,595 | +0.02(+0.57%) |
May 09, 2016 | 3.990 | 4.083 | 3.944 | 4.045 | 28,004 | +0.05(+1.36%) |
May 06, 2016 | 4.006 | 4.006 | 3.936 | 3.990 | 18,313 | +0.05(+1.18%) |
May 05, 2016 | 3.952 | 4.013 | 3.929 | 3.944 | 29,725 | -0.02(-0.39%) |
May 04, 2016 | 4.043 | 4.043 | 3.952 | 3.959 | 62,036 | -0.07(-1.71%) |
May 03, 2016 | 3.998 | 4.028 | 3.975 | 4.028 | 29,628 | +0.06(+1.54%) |
May 02, 2016 | 3.990 | 4.043 | 3.959 | 3.967 | 35,136 | -0.01(-0.19%) |
Apr 29, 2016 | 4.028 | 4.050 | 3.967 | 3.975 | 88,385 | -0.04(-0.95%) |
Apr 28, 2016 | 3.990 | 4.043 | 3.959 | 4.013 | 36,062 | +0.02(+0.48%) |
Apr 27, 2016 | 3.967 | 4.066 | 3.959 | 3.994 | 5,155 | -0.00(-0.10%) |
Apr 26, 2016 | 4.017 | 4.063 | 3.959 | 3.998 | 29,834 | -0.02(-0.38%) |
Apr 25, 2016 | 4.061 | 4.227 | 4.005 | 4.013 | 11,146 | -0.02(-0.57%) |
Apr 22, 2016 | 4.028 | 4.181 | 4.021 | 4.036 | 13,361 | +0.01(+0.19%) |
Apr 21, 2016 | 4.089 | 4.112 | 4.005 | 4.028 | 14,951 | -0.05(-1.13%) |
Apr 20, 2016 | 4.074 | 4.147 | 3.982 | 4.074 | 144,535 | +0.00(+0.00%) |
Apr 19, 2016 | 4.250 | 4.273 | 4.036 | 4.074 | 45,019 | +0.02(+0.38%) |
Apr 18, 2016 | 4.120 | 4.135 | 4.043 | 4.059 | 58,935 | -0.02(-0.38%) |
Apr 15, 2016 | 4.105 | 4.143 | 4.036 | 4.074 | 108,455 | -0.02(-0.37%) |
Apr 14, 2016 | 4.028 | 4.128 | 3.982 | 4.089 | 101,094 | +0.08(+2.10%) |
Apr 13, 2016 | 4.005 | 4.036 | 3.975 | 4.005 | 8,144 | +0.03(+0.77%) |
Apr 12, 2016 | 3.955 | 3.998 | 3.952 | 3.975 | 16,446 | +0.02(+0.39%) |
Apr 11, 2016 | 3.930 | 3.967 | 3.929 | 3.959 | 17,524 | +0.03(+0.78%) |
Apr 08, 2016 | 4.013 | 4.013 | 3.906 | 3.929 | 14,219 | -0.07(-1.72%) |
Apr 07, 2016 | 4.036 | 4.036 | 3.898 | 3.998 | 78,884 | -0.07(-1.69%) |
Apr 06, 2016 | 3.898 | 4.288 | 3.898 | 4.066 | 56,020 | +0.15(+3.70%) |
Apr 05, 2016 | 3.967 | 4.095 | 3.898 | 3.921 | 21,569 | -0.03(-0.77%) |
Apr 04, 2016 | 3.921 | 3.959 | 3.898 | 3.952 | 32,534 | +0.06(+1.57%) |
Apr 01, 2016 | 3.959 | 3.959 | 3.883 | 3.891 | 18,011 | -0.05(-1.36%) |
Mar 31, 2016 | 3.975 | 3.990 | 3.944 | 3.944 | 15,992 | -0.01(-0.19%) |
Mar 30, 2016 | 4.040 | 4.051 | 3.929 | 3.952 | 27,353 | -0.05(-1.34%) |
Mar 29, 2016 | 3.898 | 4.043 | 3.898 | 4.005 | 11,324 | +0.05(+1.35%) |
Mar 28, 2016 | 3.967 | 3.990 | 3.929 | 3.952 | 21,395 | -0.02(-0.39%) |
Mar 24, 2016 | 3.998 | 3.967 | 3.967 | 3.967 | 46,967 | -0.05(-1.33%) |
Mar 23, 2016 | 4.051 | 4.066 | 4.013 | 4.021 | 25,749 | -0.03(-0.75%) |
Mar 22, 2016 | 4.051 | 4.051 | 4.016 | 4.051 | 8,005 | -0.01(-0.19%) |
Mar 21, 2016 | 4.074 | 4.128 | 4.028 | 4.059 | 12,428 | -0.02(-0.38%) |
Mar 18, 2016 | 4.005 | 4.074 | 3.978 | 4.074 | 27,744 | +0.04(+0.99%) |
Mar 17, 2016 | 3.990 | 4.089 | 3.982 | 4.034 | 45,268 | +0.07(+1.69%) |
Mar 16, 2016 | 3.906 | 3.990 | 3.891 | 3.967 | 78,718 | +0.06(+1.57%) |
Mar 15, 2016 | 3.967 | 3.967 | 3.883 | 3.906 | 20,103 | -0.10(-2.57%) |
Mar 14, 2016 | 4.036 | 4.043 | 3.975 | 4.009 | 4,444 | -0.03(-0.85%) |
Mar 11, 2016 | 3.875 | 4.051 | 3.875 | 4.043 | 5,451 | +0.05(+1.34%) |
Mar 10, 2016 | 3.990 | 4.013 | 3.891 | 3.990 | 2,615 | +0.01(+0.19%) |
Mar 09, 2016 | 4.005 | 4.013 | 3.914 | 3.982 | 20,124 | +0.00(+0.00%) |
Mar 08, 2016 | 3.998 | 4.043 | 3.959 | 3.982 | 15,920 | -0.02(-0.57%) |
Mar 07, 2016 | 4.005 | 4.051 | 3.990 | 4.005 | 78,337 | +0.00(+0.00%) |
Mar 04, 2016 | 3.975 | 4.036 | 3.975 | 4.005 | 80,734 | +0.01(+0.19%) |
Mar 03, 2016 | 4.005 | 4.097 | 3.944 | 3.998 | 77,331 | -0.01(-0.19%) |
Mar 02, 2016 | 3.799 | 4.051 | 3.761 | 4.005 | 77,223 | +0.26(+6.94%) |