Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.960 | 3.960 | 3.850 | 3.950 | 23,654 | +0.03(+0.77%) |
May 27, 2016 | 3.940 | 3.920 | 3.920 | 3.920 | 15,600 | +0.01(+0.26%) |
May 26, 2016 | 3.920 | 4.070 | 3.890 | 3.910 | 58,281 | +0.00(+0.00%) |
May 25, 2016 | 3.870 | 3.920 | 3.770 | 3.910 | 43,038 | +0.07(+1.82%) |
May 24, 2016 | 3.840 | 3.920 | 3.780 | 3.840 | 41,006 | +0.07(+1.86%) |
May 23, 2016 | 3.620 | 3.790 | 3.620 | 3.770 | 37,417 | +0.13(+3.57%) |
May 20, 2016 | 3.600 | 3.660 | 3.600 | 3.640 | 51,880 | +0.02(+0.55%) |
May 19, 2016 | 3.661 | 3.740 | 3.560 | 3.620 | 55,598 | +0.00(+0.00%) |
May 18, 2016 | 3.610 | 3.720 | 3.600 | 3.620 | 49,965 | +0.01(+0.28%) |
May 17, 2016 | 3.610 | 3.840 | 3.590 | 3.610 | 72,032 | -0.02(-0.55%) |
May 16, 2016 | 3.550 | 3.670 | 3.530 | 3.630 | 77,487 | +0.06(+1.68%) |
May 13, 2016 | 3.650 | 3.680 | 3.500 | 3.570 | 154,019 | -0.04(-1.11%) |
May 12, 2016 | 3.619 | 3.780 | 3.610 | 3.610 | 33,173 | -0.11(-2.96%) |
May 11, 2016 | 3.800 | 3.800 | 3.560 | 3.720 | 52,259 | +0.00(+0.00%) |
May 10, 2016 | 3.400 | 3.780 | 3.300 | 3.720 | 269,549 | +0.37(+11.04%) |
May 09, 2016 | 3.380 | 3.530 | 3.250 | 3.350 | 404,390 | -0.02(-0.59%) |
May 06, 2016 | 3.360 | 3.490 | 3.230 | 3.370 | 242,894 | +0.04(+1.05%) |
May 05, 2016 | 3.780 | 3.780 | 3.330 | 3.335 | 489,185 | -0.46(-12.24%) |
May 04, 2016 | 3.870 | 3.880 | 3.750 | 3.800 | 171,692 | -0.08(-2.06%) |
May 03, 2016 | 3.900 | 3.910 | 3.820 | 3.880 | 44,132 | -0.04(-1.02%) |
May 02, 2016 | 4.000 | 4.000 | 3.860 | 3.920 | 106,028 | -0.03(-0.76%) |
Apr 29, 2016 | 4.111 | 4.111 | 3.880 | 3.950 | 56,499 | -0.13(-3.19%) |
Apr 28, 2016 | 4.070 | 4.200 | 4.070 | 4.080 | 19,866 | -0.04(-0.97%) |
Apr 27, 2016 | 4.181 | 4.181 | 4.060 | 4.120 | 59,359 | +0.01(+0.24%) |
Apr 26, 2016 | 4.110 | 4.165 | 4.080 | 4.110 | 18,686 | -0.03(-0.72%) |
Apr 25, 2016 | 4.070 | 4.160 | 4.050 | 4.140 | 43,998 | +0.03(+0.73%) |
Apr 22, 2016 | 4.092 | 4.150 | 4.020 | 4.110 | 11,853 | +0.05(+1.23%) |
Apr 21, 2016 | 4.210 | 4.250 | 4.050 | 4.060 | 19,836 | -0.18(-4.25%) |
Apr 20, 2016 | 4.090 | 4.380 | 4.090 | 4.240 | 77,242 | +0.13(+3.16%) |
Apr 19, 2016 | 4.160 | 4.160 | 4.100 | 4.110 | 11,251 | -0.04(-0.96%) |
Apr 18, 2016 | 4.140 | 4.160 | 4.090 | 4.150 | 18,322 | +0.03(+0.73%) |
Apr 15, 2016 | 4.140 | 4.150 | 4.100 | 4.120 | 18,926 | -0.01(-0.24%) |
Apr 14, 2016 | 4.080 | 4.130 | 4.050 | 4.130 | 35,266 | +0.10(+2.48%) |
Apr 13, 2016 | 3.900 | 4.108 | 3.900 | 4.030 | 87,030 | +0.11(+2.81%) |
Apr 12, 2016 | 3.800 | 4.060 | 3.790 | 3.920 | 80,900 | +0.10(+2.62%) |
Apr 11, 2016 | 3.770 | 3.910 | 3.760 | 3.820 | 85,763 | +0.12(+3.24%) |
Apr 08, 2016 | 3.730 | 3.800 | 3.700 | 3.700 | 33,700 | -0.03(-0.80%) |
Apr 07, 2016 | 3.710 | 3.760 | 3.710 | 3.730 | 49,872 | +0.00(+0.00%) |
Apr 06, 2016 | 3.730 | 3.900 | 3.690 | 3.730 | 44,208 | -0.02(-0.53%) |
Apr 05, 2016 | 3.850 | 3.880 | 3.690 | 3.750 | 83,340 | -0.10(-2.60%) |
Apr 04, 2016 | 3.860 | 3.950 | 3.823 | 3.850 | 34,725 | -0.06(-1.53%) |
Apr 01, 2016 | 4.010 | 4.160 | 3.900 | 3.910 | 37,528 | -0.10(-2.49%) |
Mar 31, 2016 | 4.020 | 4.090 | 3.959 | 4.010 | 56,926 | +0.00(+0.00%) |
Mar 30, 2016 | 4.140 | 4.170 | 4.000 | 4.010 | 23,610 | -0.08(-1.96%) |
Mar 29, 2016 | 4.170 | 4.218 | 3.991 | 4.090 | 76,596 | -0.06(-1.45%) |
Mar 28, 2016 | 3.940 | 4.200 | 3.940 | 4.150 | 67,070 | +0.05(+1.22%) |
Mar 24, 2016 | 4.010 | 4.100 | 4.100 | 4.100 | 21,400 | +0.07(+1.74%) |
Mar 23, 2016 | 4.110 | 4.170 | 3.970 | 4.030 | 133,543 | -0.04(-0.98%) |
Mar 22, 2016 | 4.170 | 4.200 | 4.070 | 4.070 | 29,061 | -0.12(-2.86%) |
Mar 21, 2016 | 4.230 | 4.325 | 4.150 | 4.190 | 25,113 | -0.06(-1.41%) |
Mar 18, 2016 | 4.150 | 4.435 | 4.150 | 4.250 | 82,335 | +0.12(+2.91%) |
Mar 17, 2016 | 4.210 | 4.210 | 4.090 | 4.130 | 75,736 | -0.05(-1.20%) |
Mar 16, 2016 | 4.070 | 4.230 | 4.070 | 4.180 | 15,177 | -0.01(-0.24%) |
Mar 15, 2016 | 4.200 | 4.450 | 4.020 | 4.190 | 52,037 | -0.09(-2.10%) |
Mar 14, 2016 | 4.330 | 4.375 | 4.210 | 4.280 | 39,792 | -0.04(-0.93%) |
Mar 11, 2016 | 4.410 | 4.410 | 4.300 | 4.320 | 55,594 | -0.07(-1.59%) |
Mar 10, 2016 | 4.480 | 4.680 | 4.270 | 4.390 | 66,449 | -0.04(-0.90%) |
Mar 09, 2016 | 4.491 | 4.491 | 4.350 | 4.430 | 12,709 | -0.02(-0.45%) |
Mar 08, 2016 | 4.570 | 4.650 | 4.120 | 4.450 | 87,843 | -0.23(-4.91%) |
Mar 07, 2016 | 4.736 | 4.880 | 4.659 | 4.680 | 20,313 | -0.18(-3.70%) |
Mar 04, 2016 | 4.750 | 5.010 | 4.750 | 4.860 | 42,614 | -0.12(-2.41%) |
Mar 03, 2016 | 5.070 | 5.310 | 4.910 | 4.980 | 52,510 | -0.07(-1.39%) |
Mar 02, 2016 | 4.860 | 5.115 | 4.850 | 5.050 | 67,039 | +0.14(+2.85%) |