Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.980 | 4.040 | 3.960 | 4.030 | 271,545 | +0.01(+0.25%) |
May 27, 2016 | 4.000 | 4.020 | 4.020 | 4.020 | 590,100 | +0.02(+0.50%) |
May 26, 2016 | 3.960 | 4.037 | 3.900 | 4.000 | 651,435 | +0.08(+2.04%) |
May 25, 2016 | 3.900 | 3.980 | 3.900 | 3.920 | 678,742 | +0.02(+0.51%) |
May 24, 2016 | 3.880 | 3.972 | 3.850 | 3.900 | 324,584 | +0.00(+0.00%) |
May 23, 2016 | 3.810 | 4.000 | 3.800 | 3.900 | 597,825 | +0.07(+1.83%) |
May 20, 2016 | 3.820 | 3.870 | 3.780 | 3.830 | 361,684 | +0.01(+0.26%) |
May 19, 2016 | 3.850 | 3.950 | 3.810 | 3.820 | 617,009 | -0.07(-1.80%) |
May 18, 2016 | 3.880 | 4.010 | 3.800 | 3.890 | 679,923 | -0.04(-1.02%) |
May 17, 2016 | 3.880 | 4.010 | 3.780 | 3.930 | 3,899,204 | +0.03(+0.77%) |
May 16, 2016 | 3.920 | 4.000 | 3.870 | 3.900 | 1,454,628 | +0.00(+0.00%) |
May 13, 2016 | 3.790 | 3.910 | 3.780 | 3.900 | 1,688,748 | +0.07(+1.83%) |
May 12, 2016 | 3.960 | 4.010 | 3.750 | 3.830 | 1,778,530 | -0.12(-3.04%) |
May 11, 2016 | 3.910 | 4.000 | 3.860 | 3.950 | 1,212,500 | -0.03(-0.75%) |
May 10, 2016 | 3.830 | 4.025 | 3.820 | 3.980 | 1,197,006 | +0.17(+4.46%) |
May 09, 2016 | 3.660 | 3.820 | 3.550 | 3.810 | 1,930,185 | +0.10(+2.70%) |
May 06, 2016 | 3.750 | 3.750 | 3.600 | 3.710 | 1,563,556 | -0.09(-2.37%) |
May 05, 2016 | 3.940 | 4.000 | 3.775 | 3.800 | 1,299,616 | -0.16(-4.04%) |
May 04, 2016 | 3.850 | 4.030 | 3.810 | 3.960 | 6,295,503 | -0.02(-0.50%) |
May 03, 2016 | 3.900 | 4.000 | 3.700 | 3.980 | 4,855,188 | -0.02(-0.50%) |
May 02, 2016 | 4.070 | 4.090 | 3.950 | 4.000 | 1,345,182 | +0.00(+0.00%) |
Apr 29, 2016 | 3.920 | 4.020 | 3.850 | 4.000 | 2,478,118 | +0.07(+1.78%) |
Apr 28, 2016 | 3.950 | 4.000 | 3.910 | 3.930 | 858,853 | -0.06(-1.50%) |
Apr 27, 2016 | 4.000 | 4.030 | 3.950 | 3.990 | 534,693 | -0.01(-0.25%) |
Apr 26, 2016 | 4.000 | 4.040 | 3.945 | 4.000 | 742,323 | +0.00(+0.00%) |
Apr 25, 2016 | 4.100 | 4.100 | 3.950 | 4.000 | 829,338 | -0.10(-2.44%) |
Apr 22, 2016 | 3.970 | 4.180 | 3.940 | 4.100 | 1,557,838 | +0.11(+2.76%) |
Apr 21, 2016 | 3.990 | 4.030 | 3.897 | 3.990 | 1,613,102 | +0.01(+0.25%) |
Apr 20, 2016 | 3.880 | 3.990 | 3.750 | 3.980 | 875,135 | +0.13(+3.38%) |
Apr 19, 2016 | 3.640 | 3.860 | 3.610 | 3.850 | 6,780,428 | +0.20(+5.48%) |
Apr 18, 2016 | 3.560 | 3.660 | 3.560 | 3.650 | 1,706,812 | +0.05(+1.39%) |
Apr 15, 2016 | 3.560 | 3.630 | 3.425 | 3.600 | 1,476,095 | +0.00(+0.00%) |
Apr 14, 2016 | 3.570 | 3.680 | 3.560 | 3.600 | 2,824,731 | -0.01(-0.28%) |
Apr 13, 2016 | 3.400 | 3.627 | 3.360 | 3.610 | 2,738,695 | +0.31(+9.39%) |
Apr 12, 2016 | 3.320 | 3.390 | 2.890 | 3.300 | 12,303,466 | -0.50(-13.16%) |
Apr 11, 2016 | 3.770 | 4.020 | 3.700 | 3.800 | 1,016,600 | +0.10(+2.70%) |
Apr 08, 2016 | 3.570 | 3.720 | 3.560 | 3.700 | 3,977,049 | +0.15(+4.23%) |
Apr 07, 2016 | 3.700 | 3.710 | 3.500 | 3.550 | 7,783,356 | -0.13(-3.53%) |
Apr 06, 2016 | 3.820 | 3.870 | 3.620 | 3.680 | 3,557,096 | -0.43(-10.46%) |
Apr 05, 2016 | 4.010 | 4.150 | 3.915 | 4.110 | 745,489 | +0.00(+0.00%) |
Apr 04, 2016 | 4.250 | 4.300 | 4.010 | 4.110 | 857,396 | -0.13(-3.07%) |
Apr 01, 2016 | 4.270 | 4.330 | 4.090 | 4.240 | 519,921 | -0.11(-2.53%) |
Mar 31, 2016 | 4.080 | 4.550 | 4.060 | 4.350 | 1,059,556 | +0.27(+6.62%) |
Mar 30, 2016 | 4.070 | 4.160 | 3.960 | 4.080 | 684,685 | +0.06(+1.49%) |
Mar 29, 2016 | 3.960 | 4.030 | 3.920 | 4.020 | 444,250 | +0.04(+1.01%) |
Mar 28, 2016 | 4.060 | 4.070 | 3.955 | 3.980 | 410,953 | -0.02(-0.50%) |
Mar 24, 2016 | 3.980 | 4.000 | 4.000 | 4.000 | 722,900 | -0.01(-0.25%) |
Mar 23, 2016 | 4.270 | 4.300 | 3.940 | 4.010 | 1,380,536 | -0.24(-5.65%) |
Mar 22, 2016 | 4.360 | 4.390 | 4.200 | 4.250 | 687,724 | -0.08(-1.85%) |
Mar 21, 2016 | 4.380 | 4.560 | 4.320 | 4.330 | 610,024 | -0.09(-2.04%) |
Mar 18, 2016 | 4.410 | 4.500 | 4.270 | 4.420 | 775,358 | -0.01(-0.23%) |
Mar 17, 2016 | 4.300 | 4.470 | 4.210 | 4.430 | 753,796 | +0.18(+4.24%) |
Mar 16, 2016 | 4.180 | 4.300 | 4.110 | 4.250 | 508,088 | +0.06(+1.43%) |
Mar 15, 2016 | 4.250 | 4.274 | 4.090 | 4.190 | 533,670 | -0.07(-1.64%) |
Mar 14, 2016 | 4.340 | 4.340 | 4.170 | 4.260 | 548,065 | -0.07(-1.62%) |
Mar 11, 2016 | 4.240 | 4.430 | 4.150 | 4.330 | 1,015,610 | +0.16(+3.84%) |
Mar 10, 2016 | 4.340 | 4.420 | 4.140 | 4.170 | 593,432 | -0.16(-3.70%) |
Mar 09, 2016 | 4.470 | 4.520 | 4.220 | 4.330 | 574,758 | -0.06(-1.37%) |
Mar 08, 2016 | 4.690 | 4.690 | 4.380 | 4.390 | 538,186 | -0.25(-5.39%) |
Mar 07, 2016 | 4.720 | 4.720 | 4.550 | 4.640 | 580,135 | -0.02(-0.43%) |
Mar 04, 2016 | 4.570 | 4.690 | 4.540 | 4.660 | 945,203 | +0.09(+1.97%) |
Mar 03, 2016 | 4.680 | 4.680 | 4.510 | 4.570 | 649,876 | -0.11(-2.35%) |
Mar 02, 2016 | 4.500 | 4.739 | 4.360 | 4.680 | 1,349,403 | +0.21(+4.70%) |