Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.860 | 3.860 | 3.750 | 3.860 | 2,066 | -0.10(-2.53%) |
May 27, 2016 | 3.870 | 3.960 | 3.960 | 3.960 | 10,200 | +0.21(+5.48%) |
May 26, 2016 | 3.870 | 3.870 | 3.750 | 3.754 | 8,891 | -0.08(-2.08%) |
May 25, 2016 | 3.790 | 3.834 | 3.790 | 3.834 | 1,178 | -0.01(-0.16%) |
May 24, 2016 | 3.850 | 3.955 | 3.800 | 3.840 | 3,317 | -0.02(-0.52%) |
May 23, 2016 | 4.040 | 4.040 | 3.850 | 3.860 | 6,518 | -0.27(-6.54%) |
May 20, 2016 | 4.146 | 4.200 | 4.110 | 4.130 | 1,287 | -0.05(-1.20%) |
May 19, 2016 | 4.170 | 4.330 | 4.100 | 4.180 | 929 | -0.04(-1.00%) |
May 18, 2016 | 4.180 | 4.222 | 4.180 | 4.222 | 915 | -0.10(-2.26%) |
May 17, 2016 | 4.210 | 4.322 | 4.030 | 4.320 | 4,498 | +0.06(+1.41%) |
May 16, 2016 | 4.140 | 4.306 | 4.010 | 4.260 | 5,714 | +0.12(+2.90%) |
May 13, 2016 | 4.410 | 4.490 | 4.140 | 4.140 | 8,714 | -0.22(-5.05%) |
May 12, 2016 | 4.450 | 4.450 | 4.350 | 4.360 | 1,677 | +0.01(+0.23%) |
May 11, 2016 | 4.500 | 4.500 | 4.250 | 4.350 | 776 | -0.15(-3.33%) |
May 10, 2016 | 4.250 | 4.563 | 4.250 | 4.500 | 11,792 | +0.14(+3.21%) |
May 09, 2016 | 4.350 | 4.690 | 4.350 | 4.360 | 3,698 | +0.08(+1.87%) |
May 06, 2016 | 4.550 | 4.630 | 4.100 | 4.280 | 17,370 | -0.30(-6.54%) |
May 05, 2016 | 4.550 | 4.635 | 4.550 | 4.579 | 9,570 | +0.03(+0.65%) |
May 04, 2016 | 4.750 | 4.890 | 4.500 | 4.550 | 15,453 | -0.04(-0.93%) |
May 03, 2016 | 4.930 | 5.040 | 4.500 | 4.593 | 26,142 | -0.19(-3.96%) |
May 02, 2016 | 4.590 | 5.050 | 4.590 | 4.782 | 72,098 | +0.33(+7.46%) |
Apr 29, 2016 | 3.800 | 4.501 | 3.800 | 4.450 | 69,767 | +0.67(+17.68%) |
Apr 28, 2016 | 3.739 | 3.781 | 3.720 | 3.781 | 5,116 | +0.08(+2.19%) |
Apr 27, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.05(-1.33%) |
Apr 26, 2016 | 3.710 | 3.780 | 3.640 | 3.750 | 4,766 | -0.01(-0.27%) |
Apr 25, 2016 | 3.750 | 3.793 | 3.750 | 3.760 | 3,554 | -0.08(-2.08%) |
Apr 22, 2016 | 3.750 | 3.850 | 3.749 | 3.840 | 8,700 | +0.09(+2.40%) |
Apr 21, 2016 | 3.794 | 3.794 | 3.750 | 3.750 | 2,259 | -0.05(-1.44%) |
Apr 20, 2016 | 3.870 | 3.890 | 3.780 | 3.805 | 12,995 | -0.07(-1.93%) |
Apr 19, 2016 | 3.760 | 3.880 | 3.740 | 3.880 | 4,435 | +0.26(+7.18%) |
Apr 18, 2016 | 3.771 | 3.782 | 3.620 | 3.620 | 6,273 | -0.13(-3.47%) |
Apr 15, 2016 | 3.600 | 3.850 | 3.480 | 3.750 | 19,294 | +0.24(+6.83%) |
Apr 14, 2016 | 3.850 | 3.850 | 3.510 | 3.510 | 2,792 | -0.09(-2.51%) |
Apr 13, 2016 | 3.380 | 3.793 | 3.380 | 3.600 | 21,171 | +0.25(+7.47%) |
Apr 12, 2016 | 3.360 | 3.360 | 3.350 | 3.350 | 411 | +0.02(+0.60%) |
Apr 11, 2016 | 3.310 | 3.340 | 3.300 | 3.330 | 6,001 | +0.00(+0.00%) |
Apr 08, 2016 | 3.152 | 3.390 | 3.152 | 3.330 | 47,759 | +0.17(+5.38%) |
Apr 07, 2016 | 3.200 | 3.345 | 3.140 | 3.160 | 13,746 | -0.09(-2.77%) |
Apr 06, 2016 | 3.310 | 3.400 | 3.196 | 3.250 | 8,851 | -0.06(-1.87%) |
Apr 05, 2016 | 3.317 | 3.405 | 3.060 | 3.312 | 31,675 | +0.01(+0.36%) |
Apr 04, 2016 | 3.390 | 3.480 | 3.280 | 3.300 | 7,843 | -0.13(-3.76%) |
Apr 01, 2016 | 3.700 | 3.700 | 3.429 | 3.429 | 5,096 | -0.07(-2.03%) |
Mar 31, 2016 | 3.583 | 3.700 | 3.450 | 3.500 | 29,392 | -0.11(-3.05%) |
Mar 30, 2016 | 3.780 | 3.780 | 3.560 | 3.610 | 16,654 | -0.15(-3.99%) |
Mar 29, 2016 | 3.790 | 4.000 | 3.760 | 3.760 | 8,647 | -0.07(-1.83%) |
Mar 28, 2016 | 3.780 | 3.915 | 3.700 | 3.830 | 5,908 | +0.04(+1.06%) |
Mar 24, 2016 | 3.920 | 3.790 | 3.790 | 3.790 | 11,700 | -0.07(-1.81%) |
Mar 23, 2016 | 3.870 | 4.000 | 3.750 | 3.860 | 11,955 | -0.14(-3.50%) |
Mar 22, 2016 | 4.010 | 4.070 | 4.000 | 4.000 | 4,222 | -0.08(-1.96%) |
Mar 21, 2016 | 4.240 | 4.240 | 4.020 | 4.080 | 2,994 | -0.10(-2.36%) |
Mar 18, 2016 | 4.240 | 4.310 | 4.070 | 4.178 | 4,893 | +0.08(+2.04%) |
Mar 17, 2016 | 4.090 | 4.095 | 4.080 | 4.095 | 455 | +0.09(+2.37%) |
Mar 16, 2016 | 4.040 | 4.230 | 3.970 | 4.000 | 11,232 | -0.10(-2.44%) |
Mar 15, 2016 | 4.090 | 4.250 | 3.840 | 4.100 | 28,978 | -0.10(-2.38%) |
Mar 14, 2016 | 3.750 | 4.220 | 3.750 | 4.200 | 9,151 | +0.40(+10.64%) |
Mar 11, 2016 | 3.898 | 4.044 | 3.780 | 3.796 | 3,239 | -0.19(-4.86%) |
Mar 10, 2016 | 4.040 | 4.040 | 3.740 | 3.990 | 5,106 | -0.09(-2.20%) |
Mar 09, 2016 | 3.960 | 4.100 | 3.960 | 4.080 | 8,788 | +0.05(+1.24%) |
Mar 08, 2016 | 4.050 | 4.050 | 3.950 | 4.030 | 3,864 | -0.02(-0.49%) |
Mar 07, 2016 | 3.670 | 4.110 | 3.550 | 4.050 | 7,398 | +0.49(+13.76%) |
Mar 04, 2016 | 3.730 | 3.700 | 3.560 | 3.560 | 6,667 | -0.14(-3.78%) |
Mar 03, 2016 | 3.830 | 3.870 | 3.500 | 3.700 | 13,981 | -0.02(-0.62%) |
Mar 02, 2016 | 3.660 | 3.800 | 3.450 | 3.723 | 7,125 | +0.29(+8.54%) |