Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.010 | 4.040 | 3.980 | 4.020 | 494,790 | -0.01(-0.25%) |
May 27, 2016 | 4.010 | 4.030 | 4.030 | 4.030 | 115,800 | +0.02(+0.50%) |
May 26, 2016 | 3.950 | 4.020 | 3.950 | 4.010 | 117,528 | +0.08(+2.04%) |
May 25, 2016 | 3.930 | 4.040 | 3.800 | 3.930 | 277,433 | +0.00(+0.00%) |
May 24, 2016 | 3.790 | 3.950 | 3.790 | 3.930 | 186,656 | +0.15(+3.97%) |
May 23, 2016 | 3.790 | 3.870 | 3.780 | 3.780 | 115,241 | -0.02(-0.53%) |
May 20, 2016 | 3.700 | 3.800 | 3.700 | 3.800 | 152,100 | +0.10(+2.70%) |
May 19, 2016 | 3.750 | 3.800 | 3.660 | 3.700 | 120,708 | -0.10(-2.63%) |
May 18, 2016 | 3.630 | 3.810 | 3.630 | 3.800 | 148,505 | +0.16(+4.40%) |
May 17, 2016 | 3.770 | 3.800 | 3.610 | 3.640 | 222,902 | -0.14(-3.70%) |
May 16, 2016 | 3.770 | 3.810 | 3.740 | 3.780 | 107,517 | +0.01(+0.27%) |
May 13, 2016 | 3.750 | 3.820 | 3.750 | 3.770 | 111,576 | +0.02(+0.53%) |
May 12, 2016 | 3.800 | 3.800 | 3.720 | 3.750 | 142,630 | -0.04(-1.06%) |
May 11, 2016 | 3.860 | 3.875 | 3.780 | 3.790 | 130,881 | -0.09(-2.32%) |
May 10, 2016 | 3.840 | 3.890 | 3.820 | 3.880 | 91,687 | +0.03(+0.78%) |
May 09, 2016 | 3.750 | 3.878 | 3.750 | 3.850 | 137,366 | +0.10(+2.67%) |
May 06, 2016 | 3.710 | 3.755 | 3.660 | 3.750 | 161,154 | +0.00(+0.00%) |
May 05, 2016 | 3.800 | 3.835 | 3.750 | 3.750 | 116,312 | -0.07(-1.83%) |
May 04, 2016 | 3.750 | 3.860 | 3.710 | 3.820 | 196,601 | +0.04(+1.06%) |
May 03, 2016 | 3.750 | 3.810 | 3.720 | 3.780 | 157,176 | +0.01(+0.27%) |
May 02, 2016 | 3.740 | 3.800 | 3.720 | 3.770 | 379,060 | +0.04(+1.07%) |
Apr 29, 2016 | 3.790 | 3.810 | 3.710 | 3.730 | 247,731 | -0.04(-1.06%) |
Apr 28, 2016 | 3.760 | 3.900 | 3.750 | 3.770 | 392,344 | +0.02(+0.53%) |
Apr 27, 2016 | 4.000 | 4.044 | 3.688 | 3.750 | 851,705 | -0.34(-8.31%) |
Apr 26, 2016 | 4.060 | 4.110 | 4.010 | 4.090 | 360,542 | +0.02(+0.49%) |
Apr 25, 2016 | 4.100 | 4.110 | 4.050 | 4.070 | 158,456 | -0.03(-0.73%) |
Apr 22, 2016 | 4.020 | 4.140 | 4.010 | 4.100 | 318,813 | +0.09(+2.24%) |
Apr 21, 2016 | 3.990 | 4.038 | 3.920 | 4.010 | 207,559 | +0.05(+1.26%) |
Apr 20, 2016 | 3.980 | 4.010 | 3.920 | 3.960 | 224,084 | +0.00(+0.00%) |
Apr 19, 2016 | 4.010 | 4.010 | 3.890 | 3.960 | 200,259 | -0.04(-1.00%) |
Apr 18, 2016 | 3.890 | 4.040 | 3.880 | 4.000 | 147,587 | +0.09(+2.30%) |
Apr 15, 2016 | 3.860 | 3.960 | 3.860 | 3.910 | 128,599 | +0.02(+0.51%) |
Apr 14, 2016 | 3.900 | 3.900 | 3.810 | 3.890 | 158,797 | -0.01(-0.26%) |
Apr 13, 2016 | 3.770 | 3.910 | 3.770 | 3.900 | 229,174 | +0.12(+3.17%) |
Apr 12, 2016 | 3.750 | 3.830 | 3.690 | 3.780 | 175,891 | +0.00(+0.00%) |
Apr 11, 2016 | 3.830 | 3.870 | 3.765 | 3.780 | 179,119 | -0.04(-1.05%) |
Apr 08, 2016 | 3.830 | 3.860 | 3.800 | 3.820 | 205,130 | +0.03(+0.79%) |
Apr 07, 2016 | 3.910 | 3.940 | 3.750 | 3.790 | 299,903 | -0.14(-3.56%) |
Apr 06, 2016 | 3.820 | 3.980 | 3.810 | 3.930 | 288,650 | +0.11(+2.88%) |
Apr 05, 2016 | 3.830 | 3.870 | 3.790 | 3.820 | 243,641 | -0.04(-1.04%) |
Apr 04, 2016 | 3.890 | 3.900 | 3.835 | 3.860 | 186,636 | -0.04(-1.03%) |
Apr 01, 2016 | 3.880 | 3.915 | 3.840 | 3.900 | 248,297 | -0.03(-0.76%) |
Mar 31, 2016 | 3.940 | 3.950 | 3.870 | 3.930 | 292,040 | -0.02(-0.51%) |
Mar 30, 2016 | 3.830 | 4.000 | 3.820 | 3.950 | 227,279 | +0.13(+3.40%) |
Mar 29, 2016 | 3.780 | 3.840 | 3.750 | 3.820 | 402,794 | +0.04(+1.06%) |
Mar 28, 2016 | 3.700 | 3.825 | 3.680 | 3.780 | 377,381 | +0.08(+2.16%) |
Mar 24, 2016 | 3.580 | 3.700 | 3.700 | 3.700 | 499,600 | +0.12(+3.35%) |
Mar 23, 2016 | 3.630 | 3.650 | 3.580 | 3.580 | 420,009 | -0.06(-1.65%) |
Mar 22, 2016 | 3.710 | 3.810 | 3.620 | 3.640 | 228,283 | -0.09(-2.41%) |
Mar 21, 2016 | 3.720 | 3.800 | 3.680 | 3.730 | 349,211 | +0.01(+0.27%) |
Mar 18, 2016 | 3.940 | 3.940 | 3.720 | 3.720 | 562,266 | -0.19(-4.86%) |
Mar 17, 2016 | 3.900 | 3.920 | 3.860 | 3.910 | 363,106 | +0.03(+0.77%) |
Mar 16, 2016 | 3.880 | 4.000 | 3.850 | 3.880 | 291,414 | +0.01(+0.26%) |
Mar 15, 2016 | 4.010 | 4.040 | 3.830 | 3.870 | 291,645 | -0.18(-4.44%) |
Mar 14, 2016 | 4.130 | 4.133 | 3.970 | 4.050 | 400,898 | -0.09(-2.17%) |
Mar 11, 2016 | 4.120 | 4.160 | 4.050 | 4.140 | 181,843 | +0.05(+1.22%) |
Mar 10, 2016 | 4.240 | 4.270 | 4.065 | 4.090 | 269,050 | -0.10(-2.39%) |
Mar 09, 2016 | 4.100 | 4.230 | 4.100 | 4.190 | 309,567 | +0.10(+2.44%) |
Mar 08, 2016 | 4.250 | 4.250 | 4.040 | 4.090 | 471,929 | -0.15(-3.54%) |
Mar 07, 2016 | 4.060 | 4.360 | 4.020 | 4.240 | 651,313 | +0.15(+3.67%) |
Mar 04, 2016 | 4.130 | 4.470 | 4.070 | 4.090 | 286,078 | -0.05(-1.21%) |
Mar 03, 2016 | 4.110 | 4.150 | 4.100 | 4.140 | 241,967 | +0.01(+0.24%) |
Mar 02, 2016 | 4.060 | 4.190 | 4.050 | 4.130 | 374,917 | +0.05(+1.23%) |