Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.800 | 3.850 | 3.770 | 3.790 | 15,363 | +0.00(+0.00%) |
May 27, 2016 | 3.700 | 3.790 | 3.790 | 3.790 | 12,700 | +0.10(+2.71%) |
May 26, 2016 | 3.680 | 3.730 | 3.680 | 3.690 | 6,306 | -0.01(-0.27%) |
May 25, 2016 | 3.651 | 3.720 | 3.651 | 3.700 | 7,009 | +0.06(+1.65%) |
May 24, 2016 | 3.640 | 3.720 | 3.640 | 3.640 | 19,022 | -0.03(-0.82%) |
May 23, 2016 | 3.700 | 3.760 | 3.651 | 3.670 | 17,197 | -0.01(-0.27%) |
May 20, 2016 | 3.640 | 3.700 | 3.640 | 3.680 | 3,445 | +0.03(+0.82%) |
May 19, 2016 | 3.680 | 3.680 | 3.610 | 3.650 | 13,064 | +0.00(+0.00%) |
May 18, 2016 | 3.610 | 3.700 | 3.610 | 3.650 | 8,540 | -0.00(-0.00%) |
May 17, 2016 | 3.690 | 3.750 | 3.650 | 3.650 | 2,997 | -0.02(-0.54%) |
May 16, 2016 | 3.660 | 3.680 | 3.650 | 3.670 | 4,300 | +0.01(+0.27%) |
May 13, 2016 | 3.650 | 3.670 | 3.650 | 3.660 | 5,398 | +0.02(+0.55%) |
May 12, 2016 | 3.610 | 3.690 | 3.610 | 3.640 | 4,248 | +0.01(+0.28%) |
May 11, 2016 | 3.715 | 3.715 | 3.617 | 3.630 | 4,506 | -0.01(-0.27%) |
May 10, 2016 | 3.680 | 3.680 | 3.640 | 3.640 | 5,047 | -0.01(-0.24%) |
May 09, 2016 | 3.700 | 3.700 | 3.600 | 3.649 | 24,777 | -0.08(-2.17%) |
May 06, 2016 | 3.680 | 3.760 | 3.670 | 3.730 | 4,028 | +0.06(+1.63%) |
May 05, 2016 | 3.770 | 3.950 | 3.660 | 3.670 | 8,389 | -0.05(-1.34%) |
May 04, 2016 | 3.750 | 3.801 | 3.710 | 3.720 | 6,270 | -0.03(-0.93%) |
May 03, 2016 | 3.810 | 3.850 | 3.700 | 3.755 | 9,440 | -0.10(-2.47%) |
May 02, 2016 | 3.820 | 3.990 | 3.800 | 3.850 | 8,848 | +0.18(+4.91%) |
Apr 29, 2016 | 3.950 | 4.000 | 3.670 | 3.670 | 27,978 | -0.32(-8.02%) |
Apr 28, 2016 | 3.950 | 4.059 | 3.950 | 3.990 | 12,010 | +0.01(+0.23%) |
Apr 27, 2016 | 3.966 | 4.036 | 3.966 | 3.981 | 15,544 | -0.03(-0.72%) |
Apr 26, 2016 | 3.900 | 4.040 | 3.880 | 4.010 | 25,677 | +0.11(+2.82%) |
Apr 25, 2016 | 3.860 | 3.930 | 3.850 | 3.900 | 22,793 | +0.06(+1.56%) |
Apr 22, 2016 | 3.730 | 3.860 | 3.670 | 3.840 | 19,759 | +0.12(+3.23%) |
Apr 21, 2016 | 3.705 | 3.720 | 3.598 | 3.720 | 11,507 | +0.07(+1.92%) |
Apr 20, 2016 | 3.673 | 3.680 | 3.620 | 3.650 | 21,763 | +0.10(+2.82%) |
Apr 19, 2016 | 3.700 | 3.730 | 3.550 | 3.550 | 12,235 | -0.08(-2.20%) |
Apr 18, 2016 | 3.582 | 3.730 | 3.560 | 3.630 | 30,209 | +0.03(+0.83%) |
Apr 15, 2016 | 3.436 | 3.690 | 3.436 | 3.600 | 106,986 | +0.17(+4.96%) |
Apr 14, 2016 | 3.420 | 3.430 | 3.420 | 3.430 | 14,495 | +0.01(+0.29%) |
Apr 13, 2016 | 3.370 | 3.420 | 3.320 | 3.420 | 18,645 | +0.01(+0.30%) |
Apr 12, 2016 | 3.330 | 3.410 | 3.160 | 3.410 | 21,016 | +0.04(+1.18%) |
Apr 11, 2016 | 3.160 | 3.430 | 3.160 | 3.370 | 50,945 | +0.23(+7.32%) |
Apr 08, 2016 | 3.174 | 3.182 | 3.110 | 3.140 | 11,535 | +0.00(+0.00%) |
Apr 07, 2016 | 3.160 | 3.200 | 2.880 | 3.140 | 26,519 | -0.02(-0.63%) |
Apr 06, 2016 | 2.900 | 3.170 | 2.870 | 3.160 | 63,115 | +0.29(+10.06%) |
Apr 05, 2016 | 2.873 | 2.880 | 2.800 | 2.871 | 16,069 | +0.01(+0.39%) |
Apr 04, 2016 | 2.830 | 2.890 | 2.790 | 2.860 | 12,390 | +0.03(+1.06%) |
Apr 01, 2016 | 2.790 | 2.855 | 2.790 | 2.830 | 14,465 | -0.01(-0.35%) |
Mar 31, 2016 | 2.900 | 3.003 | 2.780 | 2.840 | 32,200 | -0.10(-3.40%) |
Mar 30, 2016 | 3.040 | 3.040 | 2.800 | 2.940 | 17,381 | +0.10(+3.52%) |
Mar 29, 2016 | 3.000 | 3.050 | 2.800 | 2.840 | 32,885 | -0.15(-5.02%) |
Mar 28, 2016 | 3.040 | 3.050 | 2.900 | 2.990 | 52,314 | -0.06(-1.97%) |