Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.440 | 4.200 | 4.440 | 6,188 | -0.01(-0.22%) |
May 27, 2016 | 4.450 | 4.450 | 4.450 | 0 | +0.34(+8.27%) | |
May 25, 2016 | 4.110 | 4.110 | 4.110 | 15 | -0.19(-4.42%) | |
May 23, 2016 | 4.300 | 4.300 | 4.300 | 40 | -0.10(-2.27%) | |
May 20, 2016 | 4.110 | 4.400 | 4.110 | 4.400 | 752 | +0.11(+2.56%) |
May 19, 2016 | 4.100 | 4.290 | 4.100 | 4.290 | 955 | +0.14(+3.37%) |
May 18, 2016 | 4.400 | 4.400 | 4.150 | 4.150 | 1,680 | +0.05(+1.22%) |
May 17, 2016 | 4.260 | 4.260 | 3.900 | 4.100 | 6,133 | -0.15(-3.53%) |
May 16, 2016 | 4.250 | 4.250 | 4.000 | 4.250 | 7,334 | +0.14(+3.41%) |
May 13, 2016 | 4.110 | 4.110 | 4.110 | 4.110 | 1,105 | +0.00(+0.00%) |
May 12, 2016 | 3.890 | 4.310 | 3.890 | 4.110 | 2,025 | -0.20(-4.64%) |
May 11, 2016 | 4.020 | 4.310 | 4.020 | 4.310 | 4,508 | -0.04(-0.92%) |
May 10, 2016 | 4.050 | 4.350 | 4.050 | 4.350 | 1,137 | +0.00(+0.00%) |
May 09, 2016 | 4.000 | 4.350 | 4.000 | 4.350 | 1,281 | +0.41(+10.41%) |
May 06, 2016 | 3.940 | 3.940 | 3.940 | 3.940 | 696 | -0.06(-1.50%) |
May 05, 2016 | 3.930 | 4.000 | 3.930 | 4.000 | 927 | +0.07(+1.78%) |
May 04, 2016 | 3.940 | 4.000 | 3.930 | 3.930 | 5,720 | -0.37(-8.60%) |
May 03, 2016 | 4.050 | 4.300 | 4.000 | 4.300 | 3,685 | -0.15(-3.37%) |
May 02, 2016 | 4.300 | 4.450 | 4.100 | 4.450 | 2,268 | +0.30(+7.23%) |
Apr 29, 2016 | 4.150 | 4.250 | 4.150 | 4.150 | 1,614 | +0.00(+0.00%) |
Apr 28, 2016 | 4.050 | 4.150 | 4.050 | 4.150 | 3,540 | +0.26(+6.68%) |
Apr 27, 2016 | 3.900 | 4.250 | 3.890 | 3.890 | 3,442 | -0.29(-6.94%) |
Apr 26, 2016 | 3.800 | 4.180 | 3.800 | 4.180 | 3,687 | -0.04(-0.95%) |
Apr 25, 2016 | 3.870 | 4.220 | 3.870 | 4.220 | 362 | +0.28(+7.11%) |
Apr 22, 2016 | 3.920 | 3.940 | 3.920 | 3.940 | 1,926 | -0.05(-1.25%) |
Apr 21, 2016 | 3.990 | 4.450 | 3.990 | 3.990 | 3,258 | +0.08(+2.05%) |
Apr 19, 2016 | 3.910 | 3.910 | 3.910 | 81 | -0.15(-3.69%) | |
Apr 18, 2016 | 3.800 | 4.060 | 3.800 | 4.060 | 1,395 | +0.16(+4.10%) |
Apr 15, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 592 | -0.02(-0.51%) |
Apr 14, 2016 | 3.800 | 3.920 | 3.800 | 3.920 | 25,741 | +0.12(+3.16%) |
Apr 13, 2016 | 3.780 | 3.800 | 3.780 | 3.800 | 995 | +0.00(+0.00%) |
Apr 12, 2016 | 3.900 | 3.950 | 3.800 | 3.800 | 1,587 | +0.00(+0.00%) |
Apr 11, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 3,352 | +0.05(+1.33%) |
Apr 08, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 517 | +0.05(+1.35%) |
Apr 07, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 1,545 | -0.03(-0.80%) |
Apr 06, 2016 | 3.790 | 3.790 | 3.680 | 3.730 | 13,852 | +0.13(+3.61%) |
Apr 05, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 521 | +0.60(+20.00%) |
Apr 04, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 2,735 | -0.85(-22.08%) |
Apr 01, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 316 | -0.19(-4.70%) |
Mar 31, 2016 | 3.750 | 4.040 | 3.750 | 4.040 | 115,177 | +0.54(+15.43%) |
Mar 29, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.90(-20.45%) | |
Mar 28, 2016 | 3.500 | 4.480 | 3.500 | 4.400 | 6,272 | +0.40(+10.00%) |
Mar 24, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 548 | -0.10(-2.44%) |
Mar 22, 2016 | 4.000 | 4.700 | 4.000 | 4.100 | 1,419 | +0.00(+0.00%) |
Mar 21, 2016 | 4.520 | 4.520 | 4.100 | 4.100 | 857 | -0.41(-9.09%) |
Mar 18, 2016 | 4.600 | 4.698 | 4.500 | 4.510 | 5,781 | +0.16(+3.68%) |
Mar 17, 2016 | 4.750 | 4.750 | 4.300 | 4.350 | 14,589 | -0.40(-8.42%) |
Mar 16, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 511 | +0.00(+0.00%) |
Mar 15, 2016 | 4.750 | 5.000 | 4.750 | 4.750 | 1,001 | +0.00(+0.00%) |
Mar 14, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 1,017 | +0.00(+0.00%) |
Mar 11, 2016 | 4.640 | 5.000 | 4.550 | 4.750 | 2,090 | -0.25(-5.00%) |
Mar 10, 2016 | 4.350 | 5.000 | 4.350 | 5.000 | 23,842 | +0.64(+14.68%) |
Mar 09, 2016 | 4.310 | 4.360 | 4.310 | 4.360 | 9,854 | +0.06(+1.40%) |
Mar 08, 2016 | 4.290 | 4.300 | 4.290 | 4.300 | 4,416 | -0.10(-2.27%) |
Mar 07, 2016 | 4.450 | 4.450 | 4.050 | 4.400 | 4,770 | +0.59(+15.49%) |
Mar 04, 2016 | 3.810 | 4.220 | 3.810 | 3.810 | 24,712 | -0.02(-0.52%) |
Mar 03, 2016 | 3.918 | 4.000 | 3.830 | 3.830 | 4,345 | -0.15(-3.77%) |
Mar 02, 2016 | 3.900 | 3.980 | 3.900 | 3.980 | 2,311 | +0.08(+2.05%) |