Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.030 | 4.088 | 4.016 | 4.044 | 14,162 | -0.04(-1.07%) |
May 27, 2016 | 4.048 | 4.088 | 4.088 | 4.088 | 8,454 | +0.04(+0.99%) |
May 26, 2016 | 3.994 | 4.050 | 3.994 | 4.048 | 5,117 | -0.01(-0.18%) |
May 24, 2016 | 4.074 | 4.055 | 4.055 | 4.055 | 87 | +0.04(+1.00%) |
May 23, 2016 | 4.015 | 4.015 | 4.015 | 4.015 | 5,805 | -0.01(-0.27%) |
May 20, 2016 | 4.015 | 4.154 | 4.008 | 4.026 | 6,068 | +0.01(+0.27%) |
May 19, 2016 | 3.993 | 4.015 | 3.993 | 4.015 | 2,243 | +0.00(+0.00%) |
May 18, 2016 | 4.033 | 4.033 | 4.015 | 4.015 | 8,218 | -0.02(-0.45%) |
May 17, 2016 | 4.088 | 4.131 | 4.026 | 4.033 | 14,881 | -0.09(-2.13%) |
May 16, 2016 | 4.109 | 4.121 | 4.099 | 4.121 | 2,013 | +0.03(+0.80%) |
May 13, 2016 | 3.993 | 4.160 | 3.993 | 4.088 | 14,204 | +0.06(+1.54%) |
May 12, 2016 | 4.128 | 4.128 | 3.982 | 4.026 | 144,794 | -0.07(-1.68%) |
May 11, 2016 | 4.039 | 4.106 | 3.946 | 4.095 | 27,574 | +0.03(+0.71%) |
May 10, 2016 | 3.953 | 4.095 | 3.953 | 4.066 | 6,188 | +0.10(+2.48%) |
May 09, 2016 | 4.147 | 4.147 | 3.968 | 3.968 | 8,218 | -0.18(-4.40%) |
May 06, 2016 | 4.139 | 4.154 | 3.949 | 4.150 | 368,874 | +0.01(+0.35%) |
May 05, 2016 | 4.015 | 4.136 | 3.913 | 4.136 | 82,013 | +0.20(+5.10%) |
May 04, 2016 | 4.070 | 4.070 | 3.887 | 3.935 | 20,686 | -0.14(-3.32%) |
May 03, 2016 | 3.829 | 4.070 | 3.829 | 4.070 | 34,319 | +0.25(+6.49%) |
May 02, 2016 | 3.953 | 3.953 | 3.796 | 3.822 | 10,914 | -0.17(-4.30%) |
Apr 29, 2016 | 3.968 | 3.993 | 3.942 | 3.993 | 22,821 | +0.09(+2.34%) |
Apr 28, 2016 | 3.840 | 3.909 | 3.840 | 3.902 | 6,692 | +0.07(+1.81%) |
Apr 27, 2016 | 3.811 | 3.833 | 3.741 | 3.833 | 13,594 | +0.04(+0.96%) |
Apr 26, 2016 | 3.738 | 3.833 | 3.738 | 3.796 | 19,947 | +0.07(+1.86%) |
Apr 25, 2016 | 3.734 | 3.829 | 3.672 | 3.727 | 14,851 | -0.04(-1.07%) |
Apr 22, 2016 | 3.807 | 3.807 | 3.767 | 3.767 | 3,728 | -0.00(-0.10%) |
Apr 21, 2016 | 3.803 | 3.856 | 3.730 | 3.771 | 59,027 | -0.06(-1.53%) |
Apr 20, 2016 | 3.749 | 3.880 | 3.741 | 3.829 | 22,286 | -0.01(-0.19%) |
Apr 19, 2016 | 3.902 | 4.014 | 3.771 | 3.836 | 45,214 | -0.08(-1.96%) |
Apr 18, 2016 | 3.938 | 4.015 | 3.913 | 3.913 | 15,917 | -0.04(-1.02%) |
Apr 15, 2016 | 4.055 | 4.063 | 3.898 | 3.953 | 35,538 | -0.13(-3.13%) |
Apr 14, 2016 | 4.022 | 4.088 | 4.022 | 4.081 | 22,089 | +0.01(+0.36%) |
Apr 13, 2016 | 3.997 | 4.077 | 3.997 | 4.066 | 46,401 | +0.09(+2.20%) |
Apr 12, 2016 | 3.953 | 4.015 | 3.913 | 3.979 | 11,139 | +0.03(+0.65%) |
Apr 11, 2016 | 3.995 | 4.015 | 3.953 | 3.953 | 22,081 | -0.07(-1.72%) |
Apr 08, 2016 | 4.059 | 4.059 | 3.873 | 4.022 | 45,844 | -0.04(-0.90%) |
Apr 07, 2016 | 4.070 | 4.070 | 4.011 | 4.059 | 15,369 | -0.01(-0.27%) |
Apr 06, 2016 | 4.085 | 4.095 | 4.064 | 4.070 | 7,284 | -0.05(-1.33%) |
Apr 05, 2016 | 4.015 | 4.125 | 4.015 | 4.125 | 17,900 | +0.06(+1.53%) |
Apr 04, 2016 | 4.168 | 4.172 | 4.026 | 4.063 | 35,067 | -0.13(-3.13%) |
Apr 01, 2016 | 4.198 | 4.220 | 4.161 | 4.194 | 17,087 | -0.04(-0.95%) |
Mar 31, 2016 | 4.227 | 4.264 | 4.227 | 4.234 | 9,780 | -0.02(-0.51%) |
Mar 30, 2016 | 4.283 | 4.283 | 4.220 | 4.256 | 4,583 | +0.04(+0.87%) |
Mar 29, 2016 | 4.285 | 4.285 | 4.245 | 4.220 | 18,067 | +0.00(+0.09%) |
Mar 28, 2016 | 4.245 | 4.245 | 4.216 | 4.216 | 11,128 | -0.07(-1.70%) |
Mar 24, 2016 | 4.285 | 4.289 | 4.289 | 4.289 | 4,931 | -0.03(-0.68%) |
Mar 23, 2016 | 4.318 | 4.340 | 4.318 | 4.318 | 4,188 | +0.00(+0.06%) |
Mar 22, 2016 | 4.252 | 4.322 | 4.216 | 4.316 | 20,045 | -0.01(-0.14%) |
Mar 21, 2016 | 4.406 | 4.471 | 4.216 | 4.322 | 49,535 | -0.09(-1.99%) |
Mar 18, 2016 | 4.370 | 4.420 | 4.370 | 4.409 | 30,601 | +0.04(+0.92%) |
Mar 17, 2016 | 4.446 | 4.464 | 4.369 | 4.369 | 65,740 | -0.08(-1.72%) |
Mar 16, 2016 | 4.358 | 4.457 | 4.358 | 4.446 | 10,117 | +0.04(+0.99%) |
Mar 15, 2016 | 4.406 | 4.439 | 4.380 | 4.402 | 17,032 | -0.04(-0.82%) |
Mar 14, 2016 | 4.417 | 4.446 | 4.216 | 4.439 | 59,290 | +0.07(+1.67%) |
Mar 11, 2016 | 4.311 | 4.453 | 4.307 | 4.366 | 77,701 | +0.05(+1.18%) |
Mar 10, 2016 | 4.271 | 4.398 | 4.198 | 4.314 | 84,969 | +0.05(+1.11%) |
Mar 09, 2016 | 4.312 | 4.312 | 4.267 | 4.267 | 5,139 | +0.01(+0.26%) |
Mar 08, 2016 | 4.318 | 4.318 | 4.252 | 4.256 | 7,824 | -0.04(-1.02%) |
Mar 07, 2016 | 4.212 | 4.322 | 4.150 | 4.300 | 19,914 | +0.11(+2.70%) |
Mar 04, 2016 | 4.125 | 4.300 | 4.059 | 4.187 | 17,711 | -0.08(-1.97%) |
Mar 03, 2016 | 4.391 | 4.431 | 4.150 | 4.271 | 29,092 | -0.01(-0.26%) |
Mar 02, 2016 | 4.413 | 4.413 | 4.194 | 4.282 | 31,926 | -0.12(-2.63%) |