Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 3.450 | 3.450 | 3.400 | 3.400 | 134 | +0.01(+0.44%) |
May 24, 2016 | 3.425 | 3.425 | 3.340 | 3.385 | 10 | -0.04(-1.09%) |
May 23, 2016 | 3.425 | 3.425 | 3.422 | 3.422 | 726 | +0.12(+3.69%) |
May 20, 2016 | 3.445 | 3.445 | 3.301 | 3.301 | 2,432 | -0.12(-3.45%) |
May 19, 2016 | 3.419 | 3.419 | 3.419 | 3.419 | 826 | +0.04(+1.15%) |
May 17, 2016 | 3.435 | 3.380 | 3.380 | 3.380 | 5,600 | +0.00(+0.13%) |
May 16, 2016 | 3.376 | 3.376 | 3.376 | 3.376 | 446 | +0.00(+0.02%) |
May 13, 2016 | 3.380 | 3.380 | 3.375 | 3.375 | 800 | +0.02(+0.75%) |
May 12, 2016 | 3.360 | 3.425 | 3.350 | 3.350 | 1,554 | -0.10(-2.90%) |
May 11, 2016 | 3.376 | 3.450 | 3.376 | 3.450 | 824 | -0.05(-1.43%) |
May 10, 2016 | 3.473 | 3.500 | 3.430 | 3.500 | 5,234 | +0.05(+1.47%) |
May 09, 2016 | 3.449 | 3.449 | 3.449 | 3.449 | 294 | +0.04(+1.30%) |
May 06, 2016 | 3.447 | 3.447 | 3.405 | 3.405 | 3,414 | +0.00(+0.15%) |
May 04, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.06(-1.59%) |
May 03, 2016 | 3.455 | 3.455 | 3.455 | 3.455 | 506 | -0.02(-0.51%) |
May 02, 2016 | 3.499 | 3.525 | 3.455 | 3.473 | 27,450 | -0.02(-0.70%) |
Apr 29, 2016 | 3.475 | 3.498 | 3.475 | 3.498 | 4,588 | +0.02(+0.65%) |
Apr 28, 2016 | 3.510 | 3.510 | 3.475 | 3.475 | 16,464 | -0.02(-0.71%) |
Apr 27, 2016 | 3.650 | 3.650 | 3.325 | 3.500 | 71,700 | -0.35(-9.09%) |
Apr 26, 2016 | 3.725 | 3.959 | 3.725 | 3.850 | 7,656 | -0.02(-0.52%) |
Apr 25, 2016 | 3.865 | 3.870 | 3.775 | 3.870 | 3,522 | -0.07(-1.80%) |
Apr 22, 2016 | 3.997 | 3.997 | 3.941 | 3.941 | 648 | +0.14(+3.57%) |
Apr 21, 2016 | 3.757 | 3.805 | 3.750 | 3.805 | 8,216 | -0.02(-0.64%) |
Apr 20, 2016 | 3.773 | 3.837 | 3.630 | 3.829 | 12,700 | +0.06(+1.62%) |
Apr 19, 2016 | 3.730 | 3.769 | 3.730 | 3.769 | 4,640 | +0.14(+3.96%) |
Apr 18, 2016 | 3.725 | 3.781 | 3.625 | 3.625 | 10,956 | -0.19(-4.92%) |
Apr 13, 2016 | 3.775 | 3.815 | 3.720 | 3.812 | 150 | +0.09(+2.35%) |
Apr 12, 2016 | 3.675 | 3.725 | 3.675 | 3.725 | 960 | -0.11(-2.99%) |
Apr 08, 2016 | 3.840 | 3.840 | 3.840 | 3.840 | 24 | -0.01(-0.32%) |
Apr 05, 2016 | 3.610 | 3.853 | 3.853 | 3.853 | 10,800 | +0.24(+6.72%) |
Mar 31, 2016 | 3.800 | 3.800 | 3.610 | 3.610 | 10 | -0.21(-5.50%) |
Mar 30, 2016 | 3.655 | 3.820 | 3.655 | 3.820 | 3,512 | +0.21(+5.80%) |
Mar 29, 2016 | 3.611 | 3.611 | 3.611 | 3.611 | 1,624 | -0.01(-0.26%) |
Mar 28, 2016 | 3.620 | 3.620 | 3.620 | 3.620 | 1,166 | -0.01(-0.34%) |
Mar 23, 2016 | 3.610 | 3.632 | 3.632 | 3.632 | 2,000 | +0.02(+0.60%) |
Mar 17, 2016 | 3.610 | 3.611 | 3.611 | 3.611 | 400 | -0.17(-4.50%) |
Mar 16, 2016 | 3.804 | 3.804 | 3.781 | 3.781 | 806 | +0.02(+0.55%) |
Mar 14, 2016 | 3.855 | 3.855 | 3.760 | 3.760 | 80 | -0.16(-4.08%) |
Mar 09, 2016 | 3.920 | 3.920 | 3.920 | 3.920 | 10 | +0.02(+0.63%) |
Mar 08, 2016 | 3.918 | 3.918 | 3.896 | 3.896 | 680 | +0.01(+0.30%) |
Mar 04, 2016 | 3.840 | 3.885 | 3.840 | 3.884 | 172 | +0.07(+1.83%) |
Mar 03, 2016 | 3.710 | 3.814 | 3.710 | 3.814 | 3,948 | +0.11(+2.94%) |
Mar 02, 2016 | 3.605 | 3.705 | 3.590 | 3.705 | 1,880 | +0.08(+2.07%) |