Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.050 | 4.050 | 3.780 | 3.800 | 68,778 | -0.25(-6.17%) |
May 27, 2016 | 4.070 | 4.050 | 4.050 | 4.050 | 50,400 | +0.01(+0.25%) |
May 26, 2016 | 3.990 | 4.090 | 3.950 | 4.040 | 39,337 | +0.06(+1.51%) |
May 25, 2016 | 3.950 | 3.990 | 3.800 | 3.980 | 83,264 | +0.06(+1.53%) |
May 24, 2016 | 3.730 | 3.970 | 3.680 | 3.920 | 132,478 | +0.19(+5.09%) |
May 23, 2016 | 3.570 | 3.820 | 3.540 | 3.730 | 139,122 | +0.19(+5.37%) |
May 20, 2016 | 3.450 | 3.560 | 3.430 | 3.540 | 74,873 | +0.12(+3.51%) |
May 19, 2016 | 3.490 | 3.500 | 3.380 | 3.420 | 51,386 | -0.05(-1.44%) |
May 18, 2016 | 3.360 | 3.500 | 3.340 | 3.470 | 42,467 | +0.12(+3.58%) |
May 17, 2016 | 3.490 | 3.490 | 3.350 | 3.350 | 35,105 | -0.13(-3.74%) |
May 16, 2016 | 3.380 | 3.520 | 3.330 | 3.480 | 66,832 | +0.08(+2.35%) |
May 13, 2016 | 3.380 | 3.420 | 3.310 | 3.400 | 28,725 | +0.09(+2.72%) |
May 12, 2016 | 3.440 | 3.470 | 3.280 | 3.310 | 72,287 | -0.09(-2.65%) |
May 11, 2016 | 3.280 | 3.450 | 3.280 | 3.400 | 30,249 | +0.13(+3.98%) |
May 10, 2016 | 3.300 | 3.370 | 3.220 | 3.270 | 57,072 | +0.06(+1.87%) |
May 09, 2016 | 3.230 | 3.260 | 3.160 | 3.210 | 35,207 | +0.02(+0.63%) |
May 06, 2016 | 3.190 | 3.370 | 3.160 | 3.190 | 46,219 | -0.02(-0.62%) |
May 05, 2016 | 3.220 | 3.480 | 3.140 | 3.210 | 91,485 | -0.01(-0.31%) |
May 04, 2016 | 3.360 | 3.360 | 3.190 | 3.220 | 160,494 | -0.05(-1.53%) |
May 03, 2016 | 3.280 | 3.410 | 3.160 | 3.270 | 75,764 | +0.00(+0.00%) |
May 02, 2016 | 3.160 | 3.370 | 3.160 | 3.270 | 84,817 | +0.12(+3.81%) |
Apr 29, 2016 | 3.310 | 3.330 | 3.140 | 3.150 | 45,155 | -0.19(-5.69%) |
Apr 28, 2016 | 3.390 | 3.410 | 3.270 | 3.340 | 72,006 | -0.06(-1.76%) |
Apr 27, 2016 | 3.440 | 3.470 | 3.370 | 3.400 | 34,144 | -0.05(-1.45%) |
Apr 26, 2016 | 3.510 | 3.540 | 3.430 | 3.450 | 69,910 | +0.00(+0.00%) |
Apr 25, 2016 | 3.420 | 3.540 | 3.400 | 3.450 | 48,958 | -0.02(-0.58%) |
Apr 22, 2016 | 3.420 | 3.580 | 3.400 | 3.470 | 81,301 | +0.04(+1.17%) |
Apr 21, 2016 | 3.390 | 3.530 | 3.370 | 3.430 | 106,010 | +0.07(+2.08%) |
Apr 20, 2016 | 3.230 | 3.430 | 3.190 | 3.360 | 98,240 | +0.15(+4.67%) |
Apr 19, 2016 | 3.550 | 3.590 | 3.170 | 3.210 | 104,651 | -0.31(-8.81%) |
Apr 18, 2016 | 3.730 | 3.768 | 3.500 | 3.520 | 72,447 | -0.21(-5.63%) |
Apr 15, 2016 | 3.710 | 3.770 | 3.700 | 3.730 | 61,449 | +0.00(+0.00%) |
Apr 14, 2016 | 3.690 | 3.750 | 3.660 | 3.730 | 56,742 | +0.07(+1.91%) |
Apr 13, 2016 | 3.590 | 3.690 | 3.570 | 3.660 | 78,959 | +0.11(+3.10%) |
Apr 12, 2016 | 3.450 | 3.620 | 3.450 | 3.550 | 71,649 | +0.09(+2.60%) |
Apr 11, 2016 | 3.360 | 3.570 | 3.218 | 3.460 | 75,774 | +0.12(+3.59%) |
Apr 08, 2016 | 3.360 | 3.440 | 3.250 | 3.340 | 80,259 | +0.00(+0.00%) |
Apr 07, 2016 | 3.220 | 3.350 | 3.220 | 3.340 | 64,894 | +0.10(+3.09%) |
Apr 06, 2016 | 3.130 | 3.300 | 3.130 | 3.240 | 60,169 | +0.10(+3.18%) |
Apr 05, 2016 | 3.090 | 3.170 | 3.050 | 3.140 | 49,301 | +0.01(+0.32%) |
Apr 04, 2016 | 3.120 | 3.240 | 3.080 | 3.130 | 43,262 | -0.06(-1.88%) |
Apr 01, 2016 | 3.080 | 3.230 | 3.000 | 3.190 | 46,143 | +0.08(+2.57%) |
Mar 31, 2016 | 3.150 | 3.210 | 3.110 | 3.110 | 48,008 | -0.03(-0.96%) |
Mar 30, 2016 | 3.150 | 3.250 | 3.084 | 3.140 | 59,801 | -0.03(-0.95%) |
Mar 29, 2016 | 3.190 | 3.272 | 3.000 | 3.170 | 116,056 | -0.04(-1.25%) |
Mar 28, 2016 | 3.170 | 3.250 | 3.155 | 3.210 | 49,289 | +0.04(+1.26%) |
Mar 24, 2016 | 3.110 | 3.170 | 3.170 | 3.170 | 55,600 | +0.07(+2.26%) |
Mar 23, 2016 | 3.010 | 3.130 | 2.980 | 3.100 | 75,217 | +0.09(+2.99%) |
Mar 22, 2016 | 3.250 | 3.250 | 2.930 | 3.010 | 270,612 | -0.26(-7.95%) |
Mar 21, 2016 | 3.270 | 3.500 | 3.150 | 3.270 | 61,343 | +0.01(+0.31%) |
Mar 18, 2016 | 3.300 | 3.330 | 3.230 | 3.260 | 248,398 | -0.07(-2.10%) |
Mar 17, 2016 | 3.580 | 3.590 | 3.300 | 3.330 | 110,972 | -0.28(-7.76%) |
Mar 16, 2016 | 3.710 | 3.720 | 3.590 | 3.610 | 75,148 | -0.10(-2.70%) |
Mar 15, 2016 | 3.770 | 3.850 | 3.700 | 3.710 | 84,013 | -0.13(-3.39%) |
Mar 14, 2016 | 3.870 | 4.000 | 3.800 | 3.840 | 81,405 | -0.01(-0.26%) |
Mar 11, 2016 | 3.790 | 3.960 | 3.720 | 3.850 | 158,984 | +0.06(+1.58%) |
Mar 10, 2016 | 3.900 | 3.908 | 3.720 | 3.790 | 108,021 | -0.12(-3.07%) |
Mar 09, 2016 | 3.720 | 3.920 | 3.720 | 3.910 | 111,756 | +0.20(+5.39%) |
Mar 08, 2016 | 3.770 | 3.800 | 3.630 | 3.710 | 207,931 | -0.04(-1.07%) |
Mar 07, 2016 | 3.690 | 3.920 | 3.660 | 3.750 | 163,822 | +0.09(+2.46%) |
Mar 04, 2016 | 3.620 | 3.720 | 3.510 | 3.660 | 297,940 | -0.06(-1.61%) |
Mar 03, 2016 | 3.890 | 3.890 | 3.710 | 3.720 | 133,389 | -0.17(-4.37%) |
Mar 02, 2016 | 4.010 | 4.020 | 3.850 | 3.890 | 70,130 | -0.16(-3.95%) |