Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.833 | 3.850 | 3.825 | 3.842 | 6,911 | +0.04(+1.12%) |
May 27, 2016 | 3.918 | 3.799 | 3.799 | 3.799 | 39,562 | -0.01(-0.34%) |
May 26, 2016 | 3.867 | 3.884 | 3.791 | 3.812 | 38,614 | -0.05(-1.21%) |
May 25, 2016 | 3.903 | 3.995 | 3.859 | 3.859 | 16,092 | -0.04(-1.09%) |
May 24, 2016 | 3.969 | 3.978 | 3.884 | 3.901 | 4,655 | +0.03(+0.88%) |
May 23, 2016 | 3.816 | 3.901 | 3.799 | 3.867 | 27,426 | +0.08(+2.02%) |
May 20, 2016 | 3.773 | 3.816 | 3.773 | 3.791 | 6,463 | +0.00(+0.00%) |
May 19, 2016 | 3.842 | 3.842 | 3.791 | 3.791 | 18,755 | -0.05(-1.33%) |
May 18, 2016 | 3.825 | 3.867 | 3.825 | 3.842 | 5,919 | -0.02(-0.44%) |
May 17, 2016 | 3.935 | 3.935 | 3.859 | 3.859 | 3,756 | -0.02(-0.44%) |
May 16, 2016 | 3.876 | 4.006 | 3.859 | 3.876 | 11,241 | +0.03(+0.66%) |
May 13, 2016 | 3.910 | 3.944 | 3.850 | 3.850 | 21,012 | -0.03(-0.66%) |
May 12, 2016 | 4.063 | 4.123 | 3.867 | 3.876 | 30,437 | -0.15(-3.81%) |
May 11, 2016 | 4.114 | 4.127 | 3.944 | 4.029 | 37,233 | +0.14(+3.50%) |
May 10, 2016 | 3.986 | 3.986 | 3.850 | 3.893 | 21,922 | -0.06(-1.51%) |
May 09, 2016 | 3.969 | 3.978 | 3.918 | 3.952 | 6,345 | +0.03(+0.65%) |
May 06, 2016 | 3.893 | 3.952 | 3.791 | 3.927 | 35,193 | +0.16(+4.30%) |
May 05, 2016 | 3.731 | 3.782 | 3.731 | 3.765 | 29,264 | +0.03(+0.68%) |
May 04, 2016 | 3.714 | 3.867 | 3.714 | 3.739 | 24,145 | +0.03(+0.69%) |
May 03, 2016 | 3.753 | 3.756 | 3.714 | 3.714 | 20,293 | -0.04(-1.12%) |
May 02, 2016 | 3.748 | 3.815 | 3.714 | 3.756 | 12,501 | -0.02(-0.45%) |
Apr 29, 2016 | 3.823 | 3.823 | 3.764 | 3.773 | 27,157 | -0.05(-1.32%) |
Apr 28, 2016 | 3.911 | 3.911 | 3.731 | 3.823 | 27,663 | +0.05(+1.34%) |
Apr 27, 2016 | 3.823 | 3.823 | 3.756 | 3.773 | 27,036 | -0.05(-1.32%) |
Apr 26, 2016 | 3.950 | 3.950 | 3.798 | 3.823 | 31,575 | -0.01(-0.22%) |
Apr 25, 2016 | 3.899 | 3.899 | 3.832 | 3.832 | 1,347 | +0.01(+0.22%) |
Apr 22, 2016 | 3.958 | 3.958 | 3.823 | 3.823 | 13,010 | -0.11(-2.78%) |
Apr 21, 2016 | 3.857 | 3.941 | 3.857 | 3.933 | 3,482 | +0.02(+0.43%) |
Apr 20, 2016 | 3.950 | 3.958 | 3.882 | 3.916 | 7,216 | -0.02(-0.43%) |
Apr 19, 2016 | 3.992 | 3.992 | 3.849 | 3.933 | 15,234 | +0.07(+1.74%) |
Apr 18, 2016 | 3.962 | 3.962 | 3.865 | 3.865 | 27,727 | -0.07(-1.71%) |
Apr 15, 2016 | 3.950 | 3.950 | 3.933 | 3.933 | 23,416 | -0.01(-0.21%) |
Apr 14, 2016 | 4.059 | 4.059 | 3.874 | 3.941 | 10,147 | +0.03(+0.86%) |
Apr 13, 2016 | 3.950 | 3.975 | 3.891 | 3.908 | 25,141 | -0.04(-1.07%) |
Apr 12, 2016 | 3.874 | 3.950 | 3.874 | 3.950 | 15,781 | +0.01(+0.21%) |
Apr 11, 2016 | 4.023 | 4.023 | 3.832 | 3.941 | 38,875 | -0.02(-0.43%) |
Apr 08, 2016 | 3.962 | 4.059 | 3.916 | 3.958 | 8,619 | -0.02(-0.42%) |
Apr 07, 2016 | 4.025 | 4.160 | 3.865 | 3.975 | 26,578 | -0.04(-1.05%) |
Apr 06, 2016 | 4.042 | 4.093 | 3.950 | 4.017 | 16,421 | -0.04(-1.04%) |
Apr 05, 2016 | 4.076 | 4.101 | 3.992 | 4.059 | 13,977 | -0.01(-0.21%) |
Apr 04, 2016 | 4.084 | 4.169 | 3.908 | 4.068 | 16,948 | +0.07(+1.68%) |
Apr 01, 2016 | 4.009 | 4.127 | 3.983 | 4.000 | 8,211 | -0.03(-0.63%) |
Mar 31, 2016 | 4.135 | 4.177 | 4.009 | 4.025 | 9,959 | -0.10(-2.45%) |
Mar 30, 2016 | 4.337 | 4.337 | 4.084 | 4.127 | 13,998 | -0.07(-1.61%) |
Mar 29, 2016 | 4.303 | 4.421 | 4.076 | 4.194 | 14,512 | +0.14(+3.53%) |
Mar 28, 2016 | 4.101 | 4.345 | 3.975 | 4.051 | 10,505 | -0.04(-1.03%) |
Mar 24, 2016 | 3.950 | 4.093 | 4.093 | 4.093 | 12,349 | +0.13(+3.18%) |
Mar 23, 2016 | 4.413 | 4.489 | 3.967 | 3.967 | 16,601 | -0.09(-2.28%) |
Mar 22, 2016 | 4.202 | 4.345 | 4.059 | 4.059 | 10,577 | -0.13(-3.02%) |
Mar 21, 2016 | 4.042 | 4.219 | 4.009 | 4.185 | 25,874 | +0.12(+2.90%) |
Mar 18, 2016 | 3.891 | 4.110 | 3.849 | 4.068 | 39,458 | +0.14(+3.65%) |
Mar 17, 2016 | 4.051 | 4.059 | 3.916 | 3.924 | 35,250 | -0.17(-4.12%) |
Mar 16, 2016 | 4.034 | 4.194 | 3.992 | 4.093 | 15,272 | +0.06(+1.46%) |
Mar 15, 2016 | 4.160 | 4.228 | 3.951 | 4.034 | 26,238 | -0.10(-2.44%) |
Mar 14, 2016 | 4.430 | 4.430 | 4.135 | 4.135 | 16,663 | -0.24(-5.58%) |
Mar 11, 2016 | 4.362 | 4.455 | 4.287 | 4.379 | 19,547 | -0.08(-1.89%) |
Mar 10, 2016 | 4.665 | 4.665 | 4.442 | 4.463 | 13,034 | -0.24(-5.19%) |
Mar 09, 2016 | 4.750 | 4.750 | 4.463 | 4.708 | 479,632 | -0.01(-0.18%) |
Mar 08, 2016 | 4.716 | 4.741 | 4.531 | 4.716 | 123,925 | -0.23(-4.60%) |
Mar 07, 2016 | 4.809 | 5.053 | 4.800 | 4.943 | 30,527 | +0.10(+2.09%) |
Mar 04, 2016 | 4.775 | 4.969 | 4.775 | 4.842 | 36,596 | +0.12(+2.50%) |
Mar 03, 2016 | 4.783 | 5.019 | 4.724 | 4.724 | 32,560 | -0.05(-1.06%) |
Mar 02, 2016 | 4.758 | 5.044 | 4.750 | 4.775 | 18,258 | +0.05(+1.07%) |