Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.08%) | |
May 26, 2016 | 3.657 | 3.657 | 3.657 | 0 | +0.11(+3.01%) | |
May 25, 2016 | 3.625 | 3.690 | 3.550 | 3.550 | 8,122 | -0.06(-1.74%) |
May 24, 2016 | 3.650 | 3.680 | 3.590 | 3.613 | 4,250 | -0.08(-2.08%) |
May 23, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 5,220 | -0.00(-0.00%) |
May 20, 2016 | 3.560 | 3.690 | 3.560 | 3.690 | 4,450 | +0.09(+2.50%) |
May 19, 2016 | 3.550 | 3.641 | 3.550 | 3.600 | 738 | -0.02(-0.55%) |
May 18, 2016 | 3.605 | 3.650 | 3.520 | 3.620 | 5,382 | +0.09(+2.55%) |
May 17, 2016 | 3.477 | 3.554 | 3.460 | 3.530 | 8,831 | +0.07(+2.01%) |
May 16, 2016 | 3.330 | 3.490 | 3.330 | 3.460 | 4,364 | -0.02(-0.57%) |
May 13, 2016 | 3.610 | 3.610 | 3.440 | 3.480 | 17,940 | -0.47(-11.90%) |
May 12, 2016 | 3.850 | 3.950 | 3.810 | 3.950 | 35,082 | +0.13(+3.40%) |
May 11, 2016 | 3.810 | 3.850 | 3.800 | 3.820 | 11,800 | +0.02(+0.53%) |
May 10, 2016 | 3.800 | 3.840 | 3.800 | 3.800 | 22,835 | +0.00(+0.00%) |
May 09, 2016 | 3.830 | 3.830 | 3.800 | 3.800 | 7,100 | -0.02(-0.52%) |
May 06, 2016 | 3.830 | 3.830 | 3.760 | 3.820 | 12,005 | -0.12(-3.05%) |
May 05, 2016 | 3.819 | 3.940 | 3.750 | 3.940 | 1,890 | +0.10(+2.66%) |
May 04, 2016 | 3.800 | 3.860 | 3.780 | 3.838 | 10,600 | -0.03(-0.83%) |
May 03, 2016 | 3.937 | 3.937 | 3.870 | 3.870 | 25,464 | -0.05(-1.28%) |
May 02, 2016 | 3.950 | 3.950 | 3.900 | 3.920 | 1,050 | +0.02(+0.51%) |
Apr 29, 2016 | 3.911 | 3.946 | 3.900 | 3.900 | 3,601 | +0.00(+0.00%) |
Apr 28, 2016 | 3.942 | 3.942 | 3.900 | 3.900 | 6,500 | -0.07(-1.67%) |
Apr 27, 2016 | 3.950 | 4.050 | 3.941 | 3.966 | 7,108 | -0.05(-1.34%) |
Apr 26, 2016 | 4.150 | 4.150 | 4.020 | 4.020 | 11,035 | +0.02(+0.40%) |
Apr 25, 2016 | 3.993 | 4.020 | 3.993 | 4.004 | 7,874 | -0.01(-0.33%) |
Apr 22, 2016 | 4.025 | 4.038 | 4.017 | 4.017 | 2,886 | +0.08(+2.01%) |
Apr 21, 2016 | 4.035 | 4.035 | 3.938 | 3.938 | 185 | +0.02(+0.46%) |
Apr 20, 2016 | 3.980 | 4.002 | 3.920 | 3.920 | 6,600 | -0.08(-2.12%) |
Apr 19, 2016 | 3.950 | 4.038 | 3.950 | 4.005 | 5,200 | +0.05(+1.39%) |
Apr 18, 2016 | 3.890 | 3.950 | 3.800 | 3.950 | 8,459 | +0.15(+3.95%) |
Apr 15, 2016 | 4.000 | 4.000 | 3.800 | 3.800 | 21,661 | -0.18(-4.52%) |
Apr 14, 2016 | 3.893 | 3.980 | 3.870 | 3.980 | 2,864 | +0.01(+0.25%) |
Apr 13, 2016 | 4.000 | 4.000 | 3.896 | 3.970 | 6,114 | +0.13(+3.39%) |
Apr 12, 2016 | 3.866 | 3.866 | 3.810 | 3.840 | 5,309 | -0.10(-2.54%) |
Apr 11, 2016 | 3.810 | 3.950 | 3.810 | 3.940 | 5,680 | +0.13(+3.41%) |
Apr 08, 2016 | 3.816 | 3.960 | 3.810 | 3.810 | 2,640 | +0.05(+1.33%) |
Apr 07, 2016 | 3.780 | 3.780 | 3.750 | 3.760 | 12,745 | -0.08(-2.08%) |
Apr 06, 2016 | 3.800 | 3.840 | 3.800 | 3.840 | 1,600 | +0.01(+0.26%) |
Apr 05, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 650 | +0.08(+2.13%) |
Apr 04, 2016 | 3.850 | 3.850 | 3.750 | 3.750 | 1,617 | -0.09(-2.34%) |
Apr 01, 2016 | 3.850 | 3.930 | 3.800 | 3.840 | 2,490 | -0.01(-0.26%) |
Mar 31, 2016 | 3.940 | 3.940 | 3.830 | 3.850 | 4,598 | -0.09(-2.41%) |
Mar 30, 2016 | 4.020 | 4.020 | 3.940 | 3.945 | 9,685 | -0.04(-0.88%) |
Mar 29, 2016 | 4.000 | 4.015 | 3.942 | 3.980 | 18,548 | -0.04(-1.00%) |
Mar 28, 2016 | 4.007 | 4.020 | 4.000 | 4.020 | 3,250 | +0.00(+0.00%) |
Mar 24, 2016 | 4.020 | 4.020 | 4.020 | 0 | -0.16(-3.92%) | |
Mar 23, 2016 | 4.203 | 4.203 | 4.184 | 4.184 | 2,751 | +0.07(+1.80%) |
Mar 22, 2016 | 4.264 | 4.280 | 4.110 | 4.110 | 7,829 | -0.15(-3.52%) |
Mar 21, 2016 | 4.150 | 4.260 | 4.150 | 4.260 | 20,020 | +0.17(+4.16%) |
Mar 18, 2016 | 4.090 | 4.160 | 4.090 | 4.090 | 6,239 | +0.03(+0.74%) |
Mar 17, 2016 | 4.020 | 4.100 | 4.020 | 4.060 | 2,650 | +0.03(+0.74%) |
Mar 16, 2016 | 4.020 | 4.060 | 4.020 | 4.030 | 32,150 | -0.06(-1.47%) |
Mar 15, 2016 | 4.090 | 4.090 | 4.070 | 4.090 | 2,861 | +0.00(+0.00%) |
Mar 14, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 650 | +0.01(+0.25%) |
Mar 11, 2016 | 4.030 | 4.160 | 4.030 | 4.080 | 10,500 | +0.05(+1.29%) |
Mar 10, 2016 | 3.974 | 4.028 | 3.850 | 4.028 | 5,250 | +0.09(+2.23%) |
Mar 09, 2016 | 3.996 | 3.996 | 3.940 | 3.940 | 1,550 | +0.03(+0.77%) |
Mar 08, 2016 | 3.950 | 3.966 | 3.910 | 3.910 | 4,501 | -0.13(-3.13%) |
Mar 07, 2016 | 4.050 | 4.050 | 3.920 | 4.037 | 244,126 | -0.01(-0.33%) |
Mar 04, 2016 | 3.970 | 4.070 | 3.950 | 4.050 | 7,847 | +0.11(+2.79%) |
Mar 03, 2016 | 3.940 | 3.950 | 3.940 | 3.940 | 2,113 | +0.04(+1.03%) |
Mar 02, 2016 | 3.850 | 3.940 | 3.850 | 3.900 | 7,082 | +0.03(+0.78%) |