Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.600 | 3.600 | 3.500 | 3.514 | 3,280 | +0.01(+0.41%) |
May 27, 2016 | 3.570 | 3.500 | 3.500 | 3.500 | 1,700 | -0.01(-0.39%) |
May 26, 2016 | 3.514 | 3.514 | 3.514 | 3.514 | 263 | -0.15(-4.00%) |
May 25, 2016 | 3.450 | 3.660 | 3.450 | 3.660 | 808 | +0.18(+5.17%) |
May 24, 2016 | 3.500 | 3.600 | 3.480 | 3.480 | 14,090 | +0.02(+0.58%) |
May 23, 2016 | 3.651 | 3.670 | 3.460 | 3.460 | 10,677 | -0.25(-6.74%) |
May 20, 2016 | 3.690 | 3.710 | 3.480 | 3.710 | 18,059 | -0.21(-5.36%) |
May 18, 2016 | 3.860 | 3.920 | 3.860 | 3.920 | 6 | +0.02(+0.51%) |
May 16, 2016 | 3.850 | 3.900 | 3.850 | 3.900 | 8 | -0.03(-0.76%) |
May 13, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 239 | +0.29(+8.04%) |
May 12, 2016 | 3.627 | 3.638 | 3.627 | 3.638 | 1,792 | -0.06(-1.69%) |
May 11, 2016 | 3.800 | 3.800 | 3.700 | 3.700 | 3,344 | -0.15(-3.89%) |
May 09, 2016 | 3.840 | 3.850 | 3.840 | 3.850 | 8 | +0.01(+0.21%) |
May 06, 2016 | 3.842 | 3.842 | 3.842 | 3.842 | 1,007 | -0.11(-2.74%) |
May 05, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 132 | +0.11(+2.86%) |
May 04, 2016 | 3.810 | 3.850 | 3.810 | 3.840 | 1,175 | -0.15(-3.76%) |
May 02, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 31 | +0.10(+2.57%) |
Apr 29, 2016 | 3.980 | 4.000 | 3.780 | 3.890 | 1,324 | -0.01(-0.26%) |
Apr 28, 2016 | 3.962 | 4.000 | 3.900 | 3.900 | 9,209 | -0.10(-2.55%) |
Apr 27, 2016 | 4.050 | 4.150 | 3.970 | 4.002 | 17,360 | -0.17(-4.03%) |
Apr 26, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 352 | -0.04(-0.95%) |
Apr 25, 2016 | 4.450 | 4.600 | 4.390 | 4.210 | 1,309 | -0.04(-0.94%) |
Apr 22, 2016 | 4.250 | 4.250 | 4.250 | 4.250 | 235 | +0.03(+0.78%) |
Apr 20, 2016 | 4.250 | 4.250 | 4.220 | 4.217 | 4 | +0.09(+2.24%) |
Apr 19, 2016 | 4.120 | 4.224 | 4.100 | 4.125 | 760 | +0.08(+1.85%) |
Apr 15, 2016 | 4.240 | 4.240 | 4.050 | 4.050 | 202 | -0.05(-1.22%) |
Apr 14, 2016 | 4.100 | 4.195 | 4.100 | 4.100 | 4,122 | +0.00(+0.00%) |
Apr 13, 2016 | 3.960 | 4.156 | 3.960 | 4.100 | 447 | -0.05(-1.20%) |
Apr 12, 2016 | 4.196 | 4.196 | 4.100 | 4.150 | 4,052 | +0.15(+3.75%) |
Apr 11, 2016 | 4.220 | 4.250 | 4.000 | 4.000 | 2,673 | -0.25(-5.79%) |
Apr 08, 2016 | 4.246 | 4.246 | 4.246 | 4.246 | 471 | +0.05(+1.08%) |
Apr 06, 2016 | 4.120 | 4.200 | 4.120 | 4.200 | 4 | +0.19(+4.86%) |
Apr 05, 2016 | 4.006 | 4.006 | 4.006 | 4.006 | 259 | -0.02(-0.60%) |
Apr 04, 2016 | 3.700 | 4.030 | 3.700 | 4.030 | 778 | -0.09(-2.09%) |
Mar 31, 2016 | 4.120 | 4.120 | 4.120 | 4.116 | 4 | +0.12(+2.92%) |
Mar 30, 2016 | 4.050 | 4.050 | 3.996 | 3.999 | 1,005 | -0.15(-3.63%) |
Mar 29, 2016 | 3.900 | 4.150 | 3.900 | 4.150 | 691 | +0.10(+2.56%) |
Mar 23, 2016 | 4.040 | 4.046 | 4.046 | 4.046 | 600 | -0.03(-0.82%) |
Mar 22, 2016 | 4.080 | 4.080 | 4.080 | 4.080 | 1,007 | -0.07(-1.68%) |
Mar 21, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 304 | -0.05(-1.19%) |
Mar 17, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 20 | +0.05(+1.23%) |
Mar 14, 2016 | 4.030 | 4.149 | 4.149 | 4.149 | 700 | +0.20(+5.03%) |
Mar 11, 2016 | 4.030 | 4.030 | 3.950 | 3.950 | 2,186 | -0.10(-2.47%) |
Mar 09, 2016 | 3.890 | 4.050 | 3.890 | 4.050 | 22 | -0.03(-0.74%) |
Mar 08, 2016 | 4.120 | 4.120 | 3.918 | 4.080 | 5,986 | -0.03(-0.73%) |
Mar 07, 2016 | 4.106 | 4.110 | 4.106 | 4.110 | 481 | +0.11(+2.75%) |
Mar 04, 2016 | 4.030 | 4.030 | 4.000 | 4.000 | 1,248 | -0.23(-5.48%) |