Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.830 | 3.960 | 3.700 | 3.700 | 31,722 | -0.23(-5.85%) |
May 27, 2016 | 3.890 | 3.930 | 3.930 | 3.930 | 10,800 | +0.03(+0.77%) |
May 26, 2016 | 3.850 | 3.900 | 3.850 | 3.900 | 11,075 | +0.05(+1.30%) |
May 25, 2016 | 3.860 | 3.890 | 3.780 | 3.850 | 4,789 | -0.02(-0.52%) |
May 24, 2016 | 3.910 | 3.910 | 3.810 | 3.870 | 9,269 | -0.04(-1.05%) |
May 23, 2016 | 3.900 | 3.980 | 3.900 | 3.911 | 19,223 | +0.01(+0.28%) |
May 20, 2016 | 3.890 | 3.910 | 3.790 | 3.900 | 2,001 | +0.01(+0.26%) |
May 19, 2016 | 3.870 | 3.910 | 3.800 | 3.890 | 8,886 | -0.02(-0.51%) |
May 18, 2016 | 3.900 | 3.980 | 3.870 | 3.910 | 4,683 | -0.02(-0.51%) |
May 17, 2016 | 3.930 | 3.970 | 3.870 | 3.930 | 17,955 | -0.02(-0.51%) |
May 16, 2016 | 3.980 | 3.980 | 3.900 | 3.950 | 35,006 | +0.05(+1.28%) |
May 13, 2016 | 3.996 | 4.030 | 3.880 | 3.900 | 17,437 | -0.08(-2.01%) |
May 12, 2016 | 3.950 | 3.990 | 3.920 | 3.980 | 13,527 | +0.01(+0.25%) |
May 11, 2016 | 3.930 | 3.990 | 3.730 | 3.970 | 28,921 | +0.12(+3.12%) |
May 10, 2016 | 4.050 | 4.150 | 3.850 | 3.850 | 38,044 | -0.20(-4.94%) |
May 09, 2016 | 3.890 | 4.050 | 3.820 | 4.050 | 38,484 | +0.16(+4.11%) |
May 06, 2016 | 3.980 | 4.020 | 3.780 | 3.890 | 32,018 | -0.16(-3.95%) |
May 05, 2016 | 4.070 | 4.070 | 3.930 | 4.050 | 14,415 | -0.08(-1.94%) |
May 04, 2016 | 4.000 | 4.130 | 3.960 | 4.130 | 51,360 | +0.08(+1.98%) |
May 03, 2016 | 4.170 | 4.220 | 4.010 | 4.050 | 22,208 | -0.13(-3.11%) |
May 02, 2016 | 4.280 | 4.280 | 4.120 | 4.180 | 30,006 | -0.10(-2.34%) |
Apr 29, 2016 | 4.290 | 4.300 | 4.240 | 4.280 | 5,563 | -0.04(-0.93%) |
Apr 28, 2016 | 4.310 | 4.340 | 4.290 | 4.320 | 25,402 | +0.08(+1.89%) |
Apr 27, 2016 | 4.280 | 4.300 | 4.159 | 4.240 | 71,228 | +0.01(+0.24%) |
Apr 26, 2016 | 4.230 | 4.310 | 4.140 | 4.230 | 34,110 | +0.11(+2.69%) |
Apr 25, 2016 | 4.360 | 4.360 | 4.100 | 4.119 | 44,224 | -0.15(-3.54%) |
Apr 22, 2016 | 4.070 | 4.270 | 4.020 | 4.270 | 109,792 | +0.20(+4.91%) |
Apr 21, 2016 | 4.050 | 4.100 | 4.050 | 4.070 | 6,674 | +0.00(+0.00%) |
Apr 20, 2016 | 4.060 | 4.120 | 4.043 | 4.070 | 11,725 | -0.02(-0.49%) |
Apr 19, 2016 | 4.100 | 4.100 | 4.084 | 4.090 | 27,545 | +0.01(+0.37%) |
Apr 18, 2016 | 4.140 | 4.160 | 3.990 | 4.075 | 43,611 | -0.02(-0.61%) |
Apr 15, 2016 | 4.051 | 4.120 | 3.970 | 4.100 | 14,653 | +0.05(+1.23%) |
Apr 14, 2016 | 4.030 | 4.100 | 4.020 | 4.050 | 34,843 | +0.03(+0.75%) |
Apr 13, 2016 | 4.120 | 4.150 | 4.020 | 4.020 | 50,320 | -0.06(-1.47%) |
Apr 12, 2016 | 4.060 | 4.150 | 4.060 | 4.080 | 108,801 | +0.02(+0.50%) |
Apr 11, 2016 | 3.920 | 4.074 | 3.900 | 4.060 | 123,572 | +0.17(+4.37%) |
Apr 08, 2016 | 3.900 | 3.924 | 3.770 | 3.890 | 45,891 | +0.01(+0.26%) |
Apr 07, 2016 | 3.765 | 3.890 | 3.765 | 3.880 | 16,875 | -0.02(-0.51%) |
Apr 06, 2016 | 3.810 | 3.900 | 3.750 | 3.900 | 15,978 | +0.11(+2.90%) |
Apr 05, 2016 | 3.790 | 3.810 | 3.691 | 3.790 | 11,458 | -0.03(-0.79%) |
Apr 04, 2016 | 3.950 | 3.950 | 3.750 | 3.820 | 31,242 | -0.02(-0.52%) |
Apr 01, 2016 | 3.720 | 3.830 | 3.620 | 3.840 | 49,637 | +0.12(+3.23%) |
Mar 31, 2016 | 3.600 | 3.720 | 3.600 | 3.720 | 76,439 | +0.11(+3.05%) |
Mar 30, 2016 | 3.300 | 3.665 | 3.300 | 3.610 | 155,628 | +0.41(+12.69%) |
Mar 29, 2016 | 3.200 | 3.280 | 3.140 | 3.203 | 19,805 | +0.07(+2.35%) |
Mar 28, 2016 | 3.150 | 3.270 | 3.130 | 3.130 | 14,139 | +0.01(+0.32%) |
Mar 24, 2016 | 3.110 | 3.120 | 3.120 | 3.120 | 11,400 | -0.01(-0.32%) |
Mar 23, 2016 | 3.150 | 3.290 | 3.130 | 3.130 | 14,554 | -0.02(-0.63%) |
Mar 22, 2016 | 3.140 | 3.200 | 3.100 | 3.150 | 2,197 | +0.04(+1.29%) |
Mar 21, 2016 | 3.150 | 3.200 | 3.100 | 3.110 | 8,196 | -0.06(-1.89%) |
Mar 18, 2016 | 3.140 | 3.190 | 3.080 | 3.170 | 11,988 | +0.02(+0.63%) |
Mar 17, 2016 | 3.120 | 3.150 | 3.040 | 3.150 | 18,666 | +0.07(+2.27%) |
Mar 16, 2016 | 3.070 | 3.099 | 3.030 | 3.080 | 37,709 | +0.05(+1.65%) |
Mar 15, 2016 | 3.050 | 3.110 | 3.030 | 3.030 | 2,291 | -0.06(-1.94%) |
Mar 14, 2016 | 3.070 | 3.090 | 3.050 | 3.090 | 4,647 | -0.05(-1.59%) |
Mar 11, 2016 | 3.000 | 3.150 | 2.980 | 3.140 | 33,691 | +0.13(+4.32%) |
Mar 10, 2016 | 2.940 | 3.010 | 2.940 | 3.010 | 1,237 | +0.04(+1.35%) |
Mar 09, 2016 | 2.940 | 3.000 | 2.940 | 2.970 | 20,719 | +0.05(+1.71%) |
Mar 08, 2016 | 2.930 | 2.980 | 2.920 | 2.920 | 2,609 | +0.00(+0.00%) |
Mar 07, 2016 | 2.960 | 2.960 | 2.900 | 2.920 | 6,398 | -0.08(-2.67%) |
Mar 04, 2016 | 2.950 | 3.000 | 2.930 | 3.000 | 966 | +0.07(+2.39%) |
Mar 03, 2016 | 2.950 | 2.990 | 2.910 | 2.930 | 1,534 | +0.02(+0.69%) |
Mar 02, 2016 | 2.900 | 3.000 | 2.900 | 2.910 | 1,778 | +0.06(+2.11%) |