Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.260 | 4.260 | 3.880 | 4.200 | 10,137 | -0.18(-4.11%) |
May 27, 2016 | 4.120 | 4.380 | 4.380 | 4.380 | 4,100 | +0.15(+3.55%) |
May 26, 2016 | 4.140 | 4.230 | 4.090 | 4.230 | 4,492 | +0.11(+2.67%) |
May 25, 2016 | 3.990 | 4.120 | 3.990 | 4.120 | 601 | +0.12(+3.00%) |
May 24, 2016 | 4.098 | 4.109 | 3.990 | 4.000 | 5,425 | -0.12(-2.91%) |
May 23, 2016 | 4.190 | 4.190 | 4.000 | 4.120 | 3,886 | -0.11(-2.60%) |
May 20, 2016 | 4.270 | 4.300 | 4.202 | 4.230 | 2,964 | -0.15(-3.47%) |
May 18, 2016 | 4.410 | 4.382 | 4.382 | 4.382 | 83 | +0.09(+2.14%) |
May 17, 2016 | 4.530 | 4.530 | 4.255 | 4.290 | 4,747 | -0.21(-4.67%) |
May 16, 2016 | 4.518 | 4.550 | 4.353 | 4.500 | 8,649 | +0.00(+0.00%) |
May 13, 2016 | 4.493 | 4.500 | 4.480 | 4.500 | 6,669 | +0.07(+1.58%) |
May 12, 2016 | 4.430 | 4.500 | 4.427 | 4.430 | 5,139 | -0.05(-1.12%) |
May 11, 2016 | 4.600 | 4.600 | 4.260 | 4.480 | 8,337 | -0.14(-3.01%) |
May 10, 2016 | 4.500 | 4.630 | 4.490 | 4.619 | 3,502 | -0.00(-0.02%) |
May 09, 2016 | 4.530 | 4.650 | 4.510 | 4.620 | 15,583 | -0.10(-2.12%) |
May 06, 2016 | 4.520 | 4.740 | 4.520 | 4.720 | 4,769 | +0.11(+2.39%) |
May 05, 2016 | 4.770 | 4.770 | 4.572 | 4.610 | 19,172 | -0.14(-2.95%) |
May 04, 2016 | 4.370 | 4.840 | 4.360 | 4.750 | 29,019 | +0.44(+10.16%) |
May 03, 2016 | 4.000 | 4.490 | 4.000 | 4.312 | 61,659 | +0.33(+8.34%) |
May 02, 2016 | 4.060 | 4.060 | 3.980 | 3.980 | 9,229 | -0.07(-1.73%) |
Apr 29, 2016 | 4.050 | 4.050 | 4.050 | 4.050 | 262 | +0.07(+1.76%) |
Apr 28, 2016 | 3.970 | 4.060 | 3.912 | 3.980 | 1,501 | +0.01(+0.25%) |
Apr 27, 2016 | 3.900 | 4.040 | 3.839 | 3.970 | 18,407 | +0.16(+4.12%) |
Apr 26, 2016 | 3.870 | 3.870 | 3.813 | 3.813 | 2,643 | -0.01(-0.20%) |
Apr 25, 2016 | 3.690 | 3.899 | 3.690 | 3.821 | 11,375 | +0.02(+0.54%) |
Apr 22, 2016 | 3.810 | 3.810 | 3.730 | 3.800 | 492 | +0.09(+2.43%) |
Apr 21, 2016 | 3.690 | 3.710 | 3.690 | 3.710 | 1,460 | +0.02(+0.44%) |
Apr 20, 2016 | 3.670 | 3.930 | 3.670 | 3.694 | 8,690 | +0.00(+0.10%) |
Apr 19, 2016 | 3.680 | 3.889 | 3.675 | 3.690 | 2,268 | +0.02(+0.54%) |
Apr 18, 2016 | 3.670 | 3.764 | 3.670 | 3.670 | 2,299 | +0.00(+0.00%) |
Apr 15, 2016 | 3.750 | 3.820 | 3.650 | 3.670 | 3,146 | -0.03(-0.81%) |
Apr 14, 2016 | 3.640 | 3.710 | 3.640 | 3.700 | 18,387 | -0.04(-1.07%) |
Apr 13, 2016 | 3.630 | 3.830 | 3.600 | 3.740 | 10,762 | -0.13(-3.36%) |
Apr 12, 2016 | 3.700 | 3.870 | 3.660 | 3.870 | 9,098 | +0.22(+6.09%) |
Apr 11, 2016 | 3.600 | 3.650 | 3.571 | 3.648 | 15,757 | -0.01(-0.33%) |
Apr 07, 2016 | 3.800 | 3.660 | 3.660 | 3.660 | 52 | -0.00(-0.03%) |
Apr 06, 2016 | 3.510 | 3.700 | 3.510 | 3.661 | 3,541 | +0.11(+3.13%) |
Apr 05, 2016 | 3.540 | 3.870 | 3.510 | 3.550 | 12,065 | -0.10(-2.74%) |
Apr 04, 2016 | 3.960 | 4.030 | 3.570 | 3.650 | 34,450 | -0.29(-7.36%) |
Apr 01, 2016 | 3.861 | 4.050 | 3.861 | 3.940 | 4,405 | +0.10(+2.60%) |
Mar 31, 2016 | 3.780 | 4.030 | 3.780 | 3.840 | 895 | -0.18(-4.48%) |
Mar 30, 2016 | 4.250 | 4.250 | 3.770 | 4.020 | 19,232 | -0.25(-5.85%) |
Mar 29, 2016 | 4.170 | 4.380 | 4.170 | 4.270 | 25,720 | +0.14(+3.30%) |
Mar 28, 2016 | 3.750 | 4.240 | 3.720 | 4.133 | 26,250 | +0.39(+10.52%) |
Mar 24, 2016 | 3.580 | 3.740 | 3.740 | 3.740 | 17,600 | +0.23(+6.55%) |
Mar 23, 2016 | 3.460 | 3.630 | 3.440 | 3.510 | 12,538 | +0.15(+4.47%) |
Mar 22, 2016 | 3.583 | 3.583 | 3.279 | 3.360 | 6,137 | -0.15(-4.23%) |
Mar 21, 2016 | 3.303 | 3.600 | 3.300 | 3.509 | 4,866 | +0.16(+4.73%) |
Mar 18, 2016 | 3.600 | 3.600 | 3.290 | 3.350 | 29,228 | -0.27(-7.46%) |
Mar 17, 2016 | 3.280 | 3.620 | 3.250 | 3.620 | 3,923 | +0.24(+7.10%) |
Mar 16, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 538 | -0.05(-1.46%) |
Mar 15, 2016 | 3.290 | 3.490 | 3.280 | 3.430 | 8,213 | +0.08(+2.39%) |
Mar 14, 2016 | 3.190 | 3.550 | 3.170 | 3.350 | 8,696 | +0.16(+5.02%) |
Mar 11, 2016 | 3.156 | 3.190 | 3.150 | 3.190 | 2,678 | +0.01(+0.31%) |
Mar 10, 2016 | 3.155 | 3.200 | 3.155 | 3.180 | 11,751 | +0.00(+0.00%) |
Mar 09, 2016 | 3.190 | 3.340 | 3.130 | 3.180 | 15,044 | -0.07(-2.15%) |
Mar 08, 2016 | 3.120 | 3.325 | 3.120 | 3.250 | 6,463 | +0.11(+3.50%) |
Mar 07, 2016 | 3.240 | 3.240 | 3.134 | 3.140 | 11,054 | -0.16(-4.85%) |
Mar 04, 2016 | 3.120 | 3.300 | 3.110 | 3.300 | 8,802 | +0.19(+6.11%) |
Mar 03, 2016 | 3.100 | 3.200 | 3.100 | 3.110 | 12,572 | -0.04(-1.43%) |
Mar 02, 2016 | 3.155 | 3.155 | 3.155 | 3.155 | 1,113 | -0.05(-1.45%) |