Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.068 | 4.076 | 3.974 | 4.008 | 9,010 | -0.08(-1.88%) |
May 27, 2016 | 3.769 | 4.085 | 4.085 | 4.085 | 1,876 | -0.05(-1.24%) |
May 26, 2016 | 4.017 | 4.136 | 3.846 | 4.136 | 5,732 | -0.04(-0.98%) |
May 25, 2016 | 4.017 | 4.177 | 4.017 | 4.177 | 293 | +0.08(+2.04%) |
May 24, 2016 | 4.226 | 4.264 | 3.863 | 4.093 | 1,024 | +0.26(+6.90%) |
May 23, 2016 | 3.795 | 4.055 | 3.793 | 3.829 | 9,488 | +0.03(+0.90%) |
May 20, 2016 | 3.795 | 3.795 | 3.411 | 3.795 | 2,790 | +0.14(+3.97%) |
May 19, 2016 | 3.624 | 3.786 | 3.437 | 3.650 | 4,879 | +0.03(+0.71%) |
May 18, 2016 | 3.633 | 3.633 | 3.624 | 3.624 | 2,831 | +0.00(+0.00%) |
May 17, 2016 | 3.622 | 3.778 | 3.622 | 3.624 | 1,267 | +0.03(+0.71%) |
May 12, 2016 | 3.624 | 3.599 | 3.599 | 3.599 | 456 | -0.06(-1.63%) |
May 11, 2016 | 3.590 | 3.659 | 3.590 | 3.659 | 3,088 | +0.03(+0.94%) |
May 10, 2016 | 3.633 | 3.633 | 3.509 | 3.624 | 7,657 | -0.00(-0.00%) |
May 09, 2016 | 3.625 | 3.633 | 3.568 | 3.624 | 13,392 | +0.13(+3.66%) |
May 06, 2016 | 3.445 | 3.496 | 3.445 | 3.496 | 3,259 | +0.06(+1.74%) |
May 05, 2016 | 3.496 | 3.496 | 3.396 | 3.437 | 4,561 | -0.12(-3.36%) |
May 04, 2016 | 3.283 | 3.646 | 3.104 | 3.556 | 14,984 | +0.44(+14.25%) |
May 03, 2016 | 3.178 | 3.292 | 3.113 | 3.113 | 5,358 | -0.03(-1.08%) |
May 02, 2016 | 3.155 | 3.224 | 3.138 | 3.147 | 5,961 | -0.13(-3.91%) |
Apr 29, 2016 | 3.275 | 3.275 | 3.275 | 3.275 | 351 | +0.02(+0.52%) |
Apr 28, 2016 | 3.248 | 3.258 | 3.248 | 3.258 | 10,453 | +0.00(+0.00%) |
Apr 27, 2016 | 3.207 | 3.258 | 3.207 | 3.258 | 1,788 | +0.06(+1.86%) |
Apr 26, 2016 | 3.207 | 3.207 | 3.172 | 3.198 | 864 | +0.03(+1.08%) |
Apr 25, 2016 | 3.207 | 3.207 | 3.164 | 3.164 | 2,203 | -0.01(-0.27%) |
Apr 22, 2016 | 3.104 | 3.172 | 3.104 | 3.172 | 431 | +0.06(+1.92%) |
Apr 20, 2016 | 3.113 | 3.113 | 3.113 | 3.113 | 97 | -0.04(-1.35%) |
Apr 19, 2016 | 3.130 | 3.172 | 3.117 | 3.155 | 1,598 | +0.05(+1.65%) |
Apr 18, 2016 | 3.189 | 3.189 | 3.104 | 3.104 | 7,243 | -0.02(-0.55%) |
Apr 15, 2016 | 3.215 | 3.232 | 3.121 | 3.121 | 3,054 | +0.01(+0.27%) |
Apr 14, 2016 | 3.113 | 3.113 | 3.113 | 3.113 | 2,378 | -0.12(-3.69%) |
Apr 13, 2016 | 3.241 | 3.241 | 3.224 | 3.232 | 492 | +0.01(+0.26%) |
Apr 12, 2016 | 3.249 | 3.249 | 3.155 | 3.224 | 999 | +0.07(+2.16%) |
Apr 11, 2016 | 3.104 | 3.232 | 3.104 | 3.155 | 1,885 | +0.05(+1.65%) |
Apr 08, 2016 | 3.104 | 3.104 | 3.104 | 3.104 | 663 | +0.00(+0.00%) |
Apr 07, 2016 | 3.104 | 3.104 | 3.104 | 3.104 | 223 | -0.12(-3.70%) |
Apr 06, 2016 | 3.224 | 3.224 | 3.224 | 3.224 | 2,380 | -0.01(-0.26%) |
Apr 05, 2016 | 3.189 | 3.232 | 3.183 | 3.232 | 3,466 | +0.13(+4.12%) |
Apr 04, 2016 | 3.160 | 3.160 | 3.104 | 3.104 | 1,492 | -0.02(-0.55%) |
Apr 01, 2016 | 3.104 | 3.207 | 3.104 | 3.121 | 3,219 | +0.13(+4.27%) |
Mar 31, 2016 | 3.096 | 3.096 | 2.993 | 2.993 | 7,127 | -0.02(-0.57%) |
Mar 29, 2016 | 3.045 | 3.010 | 3.010 | 3.010 | 21 | -0.19(-5.99%) |
Mar 28, 2016 | 3.202 | 3.202 | 3.202 | 3.202 | 793 | -0.02(-0.52%) |
Mar 22, 2016 | 3.287 | 3.219 | 3.219 | 3.219 | 593 | +0.20(+6.70%) |
Mar 21, 2016 | 3.118 | 3.379 | 3.008 | 3.017 | 36,716 | +0.05(+1.70%) |
Mar 18, 2016 | 3.118 | 3.135 | 2.966 | 2.966 | 11,477 | -0.07(-2.19%) |
Mar 17, 2016 | 3.033 | 3.033 | 3.033 | 3.033 | 496 | -0.01(-0.30%) |
Mar 14, 2016 | 3.042 | 3.042 | 3.042 | 3.042 | 7 | -0.05(-1.64%) |
Mar 10, 2016 | 3.101 | 3.093 | 3.093 | 3.093 | 87 | -0.02(-0.54%) |
Mar 09, 2016 | 3.093 | 3.169 | 3.093 | 3.110 | 5,609 | -0.08(-2.64%) |
Mar 08, 2016 | 2.975 | 3.194 | 2.966 | 3.194 | 8,505 | +0.21(+7.06%) |
Mar 04, 2016 | 3.118 | 2.983 | 2.983 | 2.983 | 183 | -0.13(-4.32%) |
Mar 03, 2016 | 3.110 | 3.118 | 3.099 | 3.118 | 1,332 | +0.12(+3.90%) |