Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.950 | 4.050 | 3.850 | 4.040 | 48,977 | +0.11(+2.80%) |
May 27, 2016 | 3.880 | 3.930 | 3.930 | 3.930 | 14,600 | -0.06(-1.50%) |
May 26, 2016 | 3.980 | 4.050 | 3.870 | 3.990 | 15,767 | +0.00(+0.00%) |
May 25, 2016 | 4.000 | 4.050 | 3.980 | 3.990 | 12,862 | +0.01(+0.25%) |
May 24, 2016 | 3.990 | 4.150 | 3.960 | 3.980 | 17,111 | -0.06(-1.49%) |
May 23, 2016 | 3.960 | 4.080 | 3.960 | 4.040 | 31,993 | +0.03(+0.75%) |
May 20, 2016 | 4.009 | 4.100 | 3.950 | 4.010 | 26,153 | +0.04(+1.01%) |
May 19, 2016 | 3.990 | 4.020 | 3.790 | 3.970 | 34,850 | +0.01(+0.25%) |
May 18, 2016 | 4.290 | 4.290 | 3.960 | 3.960 | 85,911 | -0.29(-6.82%) |
May 17, 2016 | 4.220 | 4.420 | 4.220 | 4.250 | 21,189 | -0.02(-0.47%) |
May 16, 2016 | 4.280 | 4.440 | 4.250 | 4.270 | 18,947 | -0.06(-1.39%) |
May 13, 2016 | 4.600 | 4.630 | 4.230 | 4.330 | 32,218 | -0.17(-3.78%) |
May 12, 2016 | 4.340 | 4.640 | 4.280 | 4.500 | 26,716 | +0.24(+5.63%) |
May 11, 2016 | 4.320 | 4.470 | 4.260 | 4.260 | 16,884 | -0.06(-1.39%) |
May 10, 2016 | 4.270 | 4.490 | 4.250 | 4.320 | 19,086 | +0.03(+0.70%) |
May 09, 2016 | 4.365 | 4.640 | 4.270 | 4.290 | 20,126 | -0.10(-2.28%) |
May 06, 2016 | 4.430 | 4.700 | 4.370 | 4.390 | 31,050 | -0.04(-0.90%) |
May 05, 2016 | 4.490 | 4.630 | 4.350 | 4.430 | 16,130 | -0.02(-0.45%) |
May 04, 2016 | 4.440 | 4.790 | 4.310 | 4.450 | 44,088 | -0.06(-1.33%) |
May 03, 2016 | 4.430 | 4.540 | 4.320 | 4.510 | 20,038 | -0.04(-0.88%) |
May 02, 2016 | 4.850 | 4.850 | 4.510 | 4.550 | 77,221 | -0.16(-3.49%) |
Apr 29, 2016 | 4.720 | 5.000 | 4.590 | 4.714 | 34,222 | +0.16(+3.61%) |
Apr 28, 2016 | 4.450 | 4.770 | 4.450 | 4.550 | 26,229 | +0.12(+2.71%) |
Apr 27, 2016 | 4.530 | 4.530 | 4.310 | 4.430 | 29,717 | -0.10(-2.21%) |
Apr 26, 2016 | 4.280 | 4.580 | 4.190 | 4.530 | 32,092 | +0.18(+4.14%) |
Apr 25, 2016 | 4.220 | 4.350 | 4.193 | 4.350 | 24,184 | +0.14(+3.33%) |
Apr 22, 2016 | 4.200 | 4.240 | 4.200 | 4.210 | 6,272 | -0.01(-0.24%) |
Apr 21, 2016 | 4.305 | 4.305 | 4.170 | 4.220 | 8,919 | -0.07(-1.63%) |
Apr 20, 2016 | 4.320 | 4.320 | 4.150 | 4.290 | 16,815 | +0.21(+5.14%) |
Apr 19, 2016 | 4.080 | 4.155 | 4.020 | 4.080 | 17,100 | +0.08(+2.00%) |
Apr 18, 2016 | 3.940 | 4.090 | 3.940 | 4.000 | 26,871 | +0.05(+1.27%) |
Apr 15, 2016 | 3.910 | 4.030 | 3.900 | 3.950 | 6,990 | -0.05(-1.25%) |
Apr 14, 2016 | 4.090 | 4.090 | 3.970 | 4.000 | 7,987 | +0.09(+2.30%) |
Apr 13, 2016 | 3.950 | 4.006 | 3.850 | 3.910 | 11,574 | -0.01(-0.26%) |
Apr 12, 2016 | 4.035 | 4.035 | 3.828 | 3.920 | 25,958 | -0.06(-1.51%) |
Apr 11, 2016 | 3.900 | 4.000 | 3.900 | 3.980 | 24,140 | +0.13(+3.38%) |
Apr 08, 2016 | 3.950 | 3.950 | 3.780 | 3.850 | 4,931 | +0.04(+1.05%) |
Apr 07, 2016 | 3.800 | 3.990 | 3.780 | 3.810 | 27,548 | -0.03(-0.78%) |
Apr 06, 2016 | 4.000 | 4.000 | 3.780 | 3.840 | 13,027 | -0.09(-2.29%) |
Apr 05, 2016 | 4.190 | 4.300 | 3.861 | 3.930 | 117,383 | +0.18(+4.80%) |
Apr 04, 2016 | 3.890 | 3.970 | 3.750 | 3.750 | 11,262 | -0.28(-6.95%) |
Apr 01, 2016 | 4.000 | 4.090 | 3.970 | 4.030 | 25,932 | +0.04(+1.00%) |
Mar 31, 2016 | 3.970 | 4.160 | 3.940 | 3.990 | 83,757 | -0.02(-0.50%) |
Mar 30, 2016 | 3.900 | 4.220 | 3.870 | 4.010 | 56,595 | +0.11(+2.82%) |
Mar 29, 2016 | 3.890 | 4.000 | 3.870 | 3.900 | 68,379 | +0.01(+0.26%) |
Mar 28, 2016 | 3.990 | 4.000 | 3.788 | 3.890 | 20,461 | -0.05(-1.27%) |
Mar 24, 2016 | 3.960 | 3.940 | 3.940 | 3.940 | 17,600 | -0.03(-0.76%) |
Mar 23, 2016 | 3.960 | 3.970 | 3.810 | 3.970 | 13,268 | +0.01(+0.25%) |
Mar 22, 2016 | 4.020 | 4.020 | 3.940 | 3.960 | 21,266 | +0.00(+0.00%) |
Mar 21, 2016 | 3.980 | 4.031 | 3.950 | 3.960 | 27,963 | +0.03(+0.76%) |
Mar 18, 2016 | 3.820 | 3.990 | 3.820 | 3.930 | 16,162 | +0.09(+2.34%) |
Mar 17, 2016 | 3.870 | 3.940 | 3.770 | 3.840 | 6,697 | -0.01(-0.26%) |
Mar 16, 2016 | 4.000 | 4.010 | 3.820 | 3.850 | 12,212 | -0.11(-2.78%) |
Mar 15, 2016 | 3.780 | 4.010 | 3.500 | 3.960 | 13,062 | +0.02(+0.51%) |
Mar 14, 2016 | 3.840 | 4.028 | 3.646 | 3.940 | 62,054 | +0.14(+3.68%) |
Mar 11, 2016 | 3.702 | 3.940 | 3.450 | 3.800 | 50,499 | +0.30(+8.57%) |
Mar 10, 2016 | 3.451 | 3.581 | 3.416 | 3.500 | 34,338 | +0.10(+2.94%) |
Mar 09, 2016 | 3.364 | 3.420 | 3.330 | 3.400 | 14,986 | +0.08(+2.41%) |
Mar 08, 2016 | 3.430 | 3.480 | 3.320 | 3.320 | 23,035 | -0.15(-4.32%) |
Mar 07, 2016 | 3.520 | 3.853 | 3.390 | 3.470 | 34,923 | +0.10(+2.97%) |
Mar 04, 2016 | 4.020 | 4.020 | 3.370 | 3.370 | 92,215 | -0.65(-16.17%) |
Mar 03, 2016 | 3.980 | 4.055 | 3.902 | 4.020 | 24,148 | +0.04(+1.01%) |
Mar 02, 2016 | 4.026 | 4.026 | 3.930 | 3.980 | 22,624 | -0.02(-0.50%) |