Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.290 | 4.150 | 4.190 | 37,165 | -0.01(-0.24%) |
May 27, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.06(+1.45%) | |
May 26, 2016 | 4.150 | 4.190 | 4.130 | 4.140 | 35,720 | +0.00(+0.00%) |
May 25, 2016 | 4.190 | 4.190 | 4.100 | 4.140 | 38,249 | +0.06(+1.47%) |
May 24, 2016 | 4.041 | 4.200 | 4.041 | 4.080 | 21,754 | -0.04(-0.97%) |
May 23, 2016 | 4.020 | 4.150 | 3.980 | 4.120 | 52,787 | +0.02(+0.49%) |
May 20, 2016 | 4.100 | 4.180 | 4.100 | 4.100 | 20,377 | -0.04(-0.97%) |
May 19, 2016 | 4.180 | 4.190 | 4.080 | 4.140 | 26,669 | -0.04(-1.08%) |
May 18, 2016 | 4.170 | 4.190 | 4.100 | 4.185 | 47,394 | +0.07(+1.82%) |
May 17, 2016 | 4.150 | 4.230 | 4.110 | 4.110 | 24,167 | -0.06(-1.44%) |
May 16, 2016 | 4.100 | 4.250 | 4.080 | 4.170 | 54,718 | +0.07(+1.71%) |
May 13, 2016 | 4.120 | 4.160 | 4.080 | 4.100 | 23,831 | -0.02(-0.49%) |
May 12, 2016 | 4.180 | 4.220 | 4.120 | 4.120 | 24,445 | -0.06(-1.44%) |
May 11, 2016 | 4.000 | 4.230 | 4.000 | 4.180 | 50,767 | +0.13(+3.21%) |
May 10, 2016 | 4.000 | 4.080 | 3.950 | 4.050 | 80,151 | +0.00(+0.00%) |
May 09, 2016 | 4.295 | 4.340 | 4.030 | 4.050 | 76,007 | -0.27(-6.25%) |
May 06, 2016 | 4.300 | 4.400 | 4.250 | 4.320 | 65,771 | +0.08(+1.89%) |
May 05, 2016 | 4.200 | 4.300 | 4.130 | 4.240 | 58,782 | +0.11(+2.66%) |
May 04, 2016 | 4.180 | 4.190 | 4.120 | 4.130 | 18,658 | -0.02(-0.48%) |
May 03, 2016 | 4.180 | 4.220 | 4.130 | 4.150 | 38,908 | -0.04(-0.95%) |
May 02, 2016 | 4.155 | 4.240 | 4.150 | 4.190 | 64,225 | +0.03(+0.72%) |
Apr 29, 2016 | 4.030 | 4.190 | 4.020 | 4.160 | 65,899 | +0.14(+3.48%) |
Apr 28, 2016 | 4.080 | 4.120 | 4.010 | 4.020 | 71,154 | -0.08(-1.95%) |
Apr 27, 2016 | 4.000 | 4.140 | 3.970 | 4.100 | 66,149 | +0.08(+1.99%) |
Apr 26, 2016 | 3.900 | 4.060 | 3.850 | 4.020 | 57,233 | +0.14(+3.61%) |
Apr 25, 2016 | 4.005 | 4.005 | 3.880 | 3.880 | 62,194 | -0.12(-3.00%) |
Apr 22, 2016 | 4.020 | 4.050 | 3.980 | 4.000 | 41,661 | +0.00(+0.00%) |
Apr 21, 2016 | 4.060 | 4.070 | 3.950 | 4.000 | 37,722 | -0.05(-1.23%) |
Apr 20, 2016 | 4.040 | 4.100 | 4.010 | 4.050 | 96,882 | +0.03(+0.75%) |
Apr 19, 2016 | 4.090 | 4.100 | 3.950 | 4.020 | 70,626 | -0.04(-0.99%) |
Apr 18, 2016 | 4.050 | 4.130 | 4.000 | 4.060 | 46,039 | +0.03(+0.74%) |
Apr 15, 2016 | 4.070 | 4.140 | 3.950 | 4.030 | 73,096 | -0.02(-0.49%) |
Apr 14, 2016 | 4.097 | 4.150 | 4.000 | 4.050 | 45,099 | -0.04(-0.98%) |
Apr 13, 2016 | 4.050 | 4.090 | 4.010 | 4.090 | 21,206 | +0.10(+2.45%) |
Apr 12, 2016 | 4.010 | 4.100 | 3.950 | 3.992 | 52,995 | -0.02(-0.45%) |
Apr 11, 2016 | 4.065 | 4.140 | 3.970 | 4.010 | 53,111 | -0.04(-0.99%) |
Apr 08, 2016 | 4.110 | 4.130 | 4.030 | 4.050 | 48,386 | -0.02(-0.49%) |
Apr 07, 2016 | 3.950 | 4.100 | 3.950 | 4.070 | 59,097 | +0.11(+2.78%) |
Apr 06, 2016 | 3.820 | 3.990 | 3.800 | 3.960 | 38,249 | +0.15(+3.94%) |
Apr 05, 2016 | 3.884 | 3.900 | 3.810 | 3.810 | 27,889 | -0.08(-2.06%) |
Apr 04, 2016 | 3.990 | 3.990 | 3.870 | 3.890 | 29,968 | -0.10(-2.51%) |
Apr 01, 2016 | 3.950 | 4.020 | 3.900 | 3.990 | 23,993 | +0.09(+2.31%) |
Mar 31, 2016 | 3.850 | 3.950 | 3.850 | 3.900 | 22,798 | +0.07(+1.83%) |
Mar 30, 2016 | 3.825 | 3.980 | 3.810 | 3.830 | 66,903 | +0.02(+0.50%) |
Mar 29, 2016 | 3.850 | 3.850 | 3.710 | 3.811 | 39,707 | -0.02(-0.50%) |
Mar 28, 2016 | 3.830 | 3.920 | 3.750 | 3.830 | 128,034 | -0.19(-4.73%) |
Mar 24, 2016 | 4.020 | 4.020 | 4.020 | 0 | -0.17(-4.06%) | |
Mar 23, 2016 | 4.000 | 4.230 | 4.000 | 4.190 | 111,633 | +0.17(+4.23%) |
Mar 22, 2016 | 3.990 | 4.050 | 3.950 | 4.020 | 31,075 | +0.03(+0.75%) |
Mar 21, 2016 | 4.010 | 4.100 | 3.930 | 3.990 | 115,879 | +0.09(+2.31%) |
Mar 18, 2016 | 3.860 | 4.070 | 3.820 | 3.900 | 48,147 | +0.05(+1.30%) |
Mar 17, 2016 | 3.939 | 3.980 | 3.770 | 3.850 | 50,219 | -0.14(-3.51%) |
Mar 16, 2016 | 3.849 | 4.000 | 3.760 | 3.990 | 81,359 | +0.19(+5.00%) |
Mar 15, 2016 | 3.750 | 3.820 | 3.600 | 3.800 | 36,729 | +0.05(+1.33%) |
Mar 14, 2016 | 3.880 | 3.880 | 3.630 | 3.750 | 58,135 | -0.16(-4.09%) |
Mar 11, 2016 | 3.600 | 3.920 | 3.600 | 3.910 | 63,625 | +0.37(+10.42%) |
Mar 10, 2016 | 3.625 | 3.650 | 3.500 | 3.541 | 72,536 | -0.08(-2.18%) |
Mar 09, 2016 | 3.880 | 3.910 | 3.560 | 3.620 | 101,792 | -0.26(-6.70%) |
Mar 08, 2016 | 4.035 | 4.048 | 3.860 | 3.880 | 94,046 | -0.16(-3.96%) |
Mar 07, 2016 | 3.850 | 4.100 | 3.800 | 4.040 | 103,820 | +0.28(+7.45%) |
Mar 04, 2016 | 3.630 | 3.840 | 3.620 | 3.760 | 102,654 | +0.12(+3.30%) |
Mar 03, 2016 | 3.770 | 3.800 | 3.520 | 3.640 | 260,320 | -0.20(-5.21%) |
Mar 02, 2016 | 4.265 | 4.270 | 3.800 | 3.840 | 440,738 | -0.53(-12.13%) |