Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.890 | 3.890 | 3.750 | 3.770 | 102,848 | -0.10(-2.58%) |
May 27, 2016 | 3.840 | 3.870 | 3.870 | 3.870 | 81,200 | +0.02(+0.52%) |
May 26, 2016 | 3.830 | 3.850 | 3.790 | 3.850 | 184,776 | +0.01(+0.26%) |
May 25, 2016 | 3.890 | 3.950 | 3.830 | 3.840 | 93,420 | -0.05(-1.29%) |
May 24, 2016 | 3.740 | 3.920 | 3.740 | 3.890 | 162,331 | +0.16(+4.29%) |
May 23, 2016 | 3.770 | 3.830 | 3.710 | 3.730 | 77,012 | -0.02(-0.53%) |
May 20, 2016 | 3.740 | 3.760 | 3.680 | 3.750 | 186,029 | +0.04(+1.08%) |
May 19, 2016 | 3.710 | 3.820 | 3.590 | 3.710 | 109,621 | -0.03(-0.80%) |
May 18, 2016 | 3.630 | 3.780 | 3.600 | 3.740 | 62,807 | +0.11(+3.03%) |
May 17, 2016 | 3.790 | 3.850 | 3.600 | 3.630 | 145,316 | -0.18(-4.72%) |
May 16, 2016 | 3.850 | 3.935 | 3.780 | 3.810 | 142,738 | -0.04(-1.04%) |
May 13, 2016 | 3.730 | 3.900 | 3.710 | 3.850 | 147,292 | +0.08(+2.12%) |
May 12, 2016 | 4.030 | 4.030 | 3.750 | 3.770 | 135,968 | -0.23(-5.75%) |
May 11, 2016 | 4.000 | 4.040 | 3.950 | 4.000 | 145,688 | -0.02(-0.50%) |
May 10, 2016 | 4.030 | 4.074 | 3.960 | 4.020 | 109,261 | +0.01(+0.25%) |
May 09, 2016 | 4.030 | 4.080 | 4.000 | 4.010 | 47,469 | +0.00(+0.00%) |
May 06, 2016 | 3.950 | 4.040 | 3.930 | 4.010 | 97,628 | +0.03(+0.75%) |
May 05, 2016 | 3.990 | 4.040 | 3.970 | 3.980 | 57,313 | -0.02(-0.50%) |
May 04, 2016 | 3.980 | 4.040 | 3.920 | 4.000 | 95,644 | +0.00(+0.00%) |
May 03, 2016 | 4.000 | 4.080 | 3.940 | 4.000 | 133,839 | -0.07(-1.72%) |
May 02, 2016 | 4.020 | 4.100 | 3.920 | 4.070 | 247,797 | +0.08(+2.01%) |
Apr 29, 2016 | 3.980 | 4.080 | 3.860 | 3.990 | 180,012 | +0.00(+0.00%) |
Apr 28, 2016 | 4.650 | 4.650 | 3.930 | 3.990 | 318,979 | -0.34(-7.85%) |
Apr 27, 2016 | 4.180 | 4.490 | 4.150 | 4.330 | 301,746 | +0.12(+2.85%) |
Apr 26, 2016 | 4.110 | 4.240 | 4.050 | 4.210 | 152,654 | +0.14(+3.44%) |
Apr 25, 2016 | 4.210 | 4.247 | 4.065 | 4.070 | 116,801 | -0.12(-2.86%) |
Apr 22, 2016 | 4.150 | 4.280 | 4.070 | 4.190 | 82,849 | -0.01(-0.24%) |
Apr 21, 2016 | 4.250 | 4.350 | 4.150 | 4.200 | 158,078 | -0.01(-0.24%) |
Apr 20, 2016 | 4.090 | 4.240 | 4.060 | 4.210 | 116,957 | +0.09(+2.18%) |
Apr 19, 2016 | 4.250 | 4.274 | 4.080 | 4.120 | 136,917 | -0.12(-2.83%) |
Apr 18, 2016 | 4.170 | 4.300 | 4.127 | 4.240 | 141,436 | +0.07(+1.68%) |
Apr 15, 2016 | 4.090 | 4.215 | 4.090 | 4.170 | 42,052 | +0.04(+0.97%) |
Apr 14, 2016 | 4.210 | 4.230 | 4.120 | 4.130 | 143,893 | -0.08(-1.90%) |
Apr 13, 2016 | 4.020 | 4.240 | 4.000 | 4.210 | 201,626 | +0.22(+5.51%) |
Apr 12, 2016 | 3.960 | 4.040 | 3.920 | 3.990 | 166,137 | +0.00(+0.00%) |
Apr 11, 2016 | 4.020 | 4.070 | 3.970 | 3.990 | 100,096 | +0.00(+0.00%) |
Apr 08, 2016 | 4.060 | 4.060 | 3.950 | 3.990 | 149,692 | +0.00(+0.00%) |
Apr 07, 2016 | 4.000 | 4.060 | 3.930 | 3.990 | 188,172 | -0.03(-0.75%) |
Apr 06, 2016 | 4.020 | 4.090 | 3.990 | 4.020 | 140,322 | +0.01(+0.25%) |
Apr 05, 2016 | 4.130 | 4.170 | 4.000 | 4.010 | 170,638 | -0.14(-3.37%) |
Apr 04, 2016 | 4.260 | 4.400 | 4.110 | 4.150 | 212,756 | -0.05(-1.19%) |
Apr 01, 2016 | 3.960 | 4.450 | 3.930 | 4.200 | 424,928 | +0.20(+5.00%) |
Mar 31, 2016 | 4.000 | 4.040 | 3.960 | 4.000 | 181,703 | -0.01(-0.25%) |
Mar 30, 2016 | 3.960 | 4.040 | 3.860 | 4.010 | 116,080 | +0.08(+2.04%) |
Mar 29, 2016 | 3.710 | 3.950 | 3.670 | 3.930 | 187,908 | +0.22(+5.93%) |
Mar 28, 2016 | 3.800 | 3.803 | 3.650 | 3.710 | 103,382 | -0.03(-0.80%) |
Mar 24, 2016 | 3.610 | 3.740 | 3.740 | 3.740 | 105,200 | +0.12(+3.31%) |
Mar 23, 2016 | 3.770 | 3.770 | 3.600 | 3.620 | 143,839 | -0.13(-3.47%) |
Mar 22, 2016 | 3.860 | 3.920 | 3.680 | 3.750 | 121,901 | -0.12(-3.10%) |
Mar 21, 2016 | 4.050 | 4.085 | 3.860 | 3.870 | 134,852 | -0.17(-4.21%) |
Mar 18, 2016 | 3.940 | 4.060 | 3.900 | 4.040 | 226,837 | +0.14(+3.59%) |
Mar 17, 2016 | 3.840 | 3.930 | 3.750 | 3.900 | 140,449 | +0.05(+1.30%) |
Mar 16, 2016 | 3.770 | 3.940 | 3.705 | 3.850 | 120,255 | +0.05(+1.32%) |
Mar 15, 2016 | 3.910 | 3.910 | 3.760 | 3.800 | 125,102 | -0.15(-3.80%) |
Mar 14, 2016 | 4.050 | 4.060 | 3.950 | 3.950 | 141,443 | -0.10(-2.47%) |
Mar 11, 2016 | 3.940 | 4.060 | 3.910 | 4.050 | 198,888 | +0.14(+3.58%) |
Mar 10, 2016 | 4.040 | 4.090 | 3.840 | 3.910 | 196,774 | -0.12(-2.98%) |
Mar 09, 2016 | 3.830 | 4.040 | 3.790 | 4.030 | 225,046 | +0.23(+6.05%) |
Mar 08, 2016 | 3.830 | 3.980 | 3.800 | 3.800 | 300,400 | -0.04(-1.04%) |
Mar 07, 2016 | 3.740 | 3.870 | 3.740 | 3.840 | 203,276 | +0.11(+2.95%) |
Mar 04, 2016 | 3.660 | 3.810 | 3.620 | 3.730 | 104,355 | +0.07(+1.91%) |
Mar 03, 2016 | 3.620 | 3.670 | 3.590 | 3.660 | 141,500 | +0.07(+1.95%) |
Mar 02, 2016 | 3.630 | 3.640 | 3.530 | 3.590 | 221,818 | -0.05(-1.37%) |