Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.030 | 4.030 | 3.988 | 3.988 | 601 | -0.07(-1.77%) |
May 26, 2016 | 3.870 | 4.060 | 4.060 | 4.060 | 500 | +0.10(+2.53%) |
May 23, 2016 | 4.030 | 4.030 | 3.960 | 3.960 | 77 | -0.04(-1.00%) |
May 20, 2016 | 3.950 | 4.000 | 3.950 | 4.000 | 1,372 | -0.04(-0.99%) |
May 19, 2016 | 3.960 | 4.040 | 3.820 | 4.040 | 10,636 | +0.08(+2.02%) |
May 18, 2016 | 3.960 | 3.960 | 3.960 | 3.960 | 232 | -0.04(-1.00%) |
May 17, 2016 | 3.960 | 4.121 | 3.950 | 4.000 | 6,659 | -0.04(-1.06%) |
May 16, 2016 | 4.039 | 4.043 | 4.039 | 4.043 | 607 | +0.04(+1.07%) |
May 13, 2016 | 3.994 | 4.000 | 3.994 | 4.000 | 678 | +0.00(+0.00%) |
May 12, 2016 | 4.000 | 4.100 | 3.950 | 4.000 | 20,010 | +0.18(+4.77%) |
May 11, 2016 | 3.730 | 3.818 | 3.730 | 3.818 | 1,067 | -0.13(-3.34%) |
May 10, 2016 | 3.860 | 3.951 | 3.860 | 3.950 | 2,363 | +0.10(+2.60%) |
May 09, 2016 | 3.849 | 3.850 | 3.849 | 3.850 | 2,720 | +0.07(+1.82%) |
May 05, 2016 | 3.780 | 3.781 | 3.781 | 3.781 | 400 | -0.10(-2.55%) |
May 02, 2016 | 3.760 | 3.880 | 3.880 | 3.880 | 800 | +0.18(+4.86%) |
Apr 29, 2016 | 3.700 | 3.700 | 3.600 | 3.700 | 5,760 | -0.13(-3.42%) |
Apr 27, 2016 | 3.880 | 3.831 | 3.831 | 3.831 | 300 | -0.13(-3.26%) |
Apr 26, 2016 | 3.932 | 3.960 | 3.760 | 3.960 | 5,500 | +0.01(+0.33%) |
Apr 22, 2016 | 3.900 | 4.000 | 3.900 | 3.947 | 32 | -0.12(-3.02%) |
Apr 20, 2016 | 3.650 | 4.070 | 3.650 | 4.070 | 18 | +0.32(+8.53%) |
Apr 19, 2016 | 3.900 | 3.950 | 3.890 | 3.750 | 934 | -0.29(-7.18%) |
Apr 18, 2016 | 4.070 | 4.070 | 4.040 | 4.040 | 272 | +0.03(+0.71%) |
Apr 15, 2016 | 4.080 | 4.100 | 4.011 | 4.011 | 4,100 | -0.02(-0.46%) |
Apr 14, 2016 | 3.770 | 4.030 | 3.770 | 4.030 | 899 | +0.34(+9.21%) |
Apr 13, 2016 | 4.040 | 4.040 | 3.670 | 3.690 | 3,358 | -0.37(-9.11%) |
Apr 12, 2016 | 3.770 | 4.170 | 3.770 | 4.060 | 6,788 | +0.41(+11.23%) |
Apr 11, 2016 | 3.470 | 3.710 | 3.380 | 3.650 | 25,112 | +0.20(+5.80%) |
Apr 08, 2016 | 3.500 | 3.740 | 3.450 | 3.450 | 17,355 | -0.15(-4.17%) |
Apr 07, 2016 | 3.500 | 3.600 | 3.460 | 3.600 | 491 | +0.10(+2.83%) |
Apr 06, 2016 | 3.250 | 3.503 | 3.250 | 3.501 | 15,691 | +0.25(+7.72%) |
Apr 05, 2016 | 3.060 | 3.400 | 3.050 | 3.250 | 33,986 | +0.15(+4.84%) |
Apr 04, 2016 | 3.120 | 3.268 | 3.100 | 3.100 | 5,650 | -0.10(-3.12%) |
Apr 01, 2016 | 3.180 | 3.200 | 3.180 | 3.200 | 4,594 | -0.05(-1.54%) |
Mar 31, 2016 | 3.220 | 3.250 | 3.099 | 3.250 | 3,136 | +0.15(+4.84%) |
Mar 30, 2016 | 3.133 | 3.133 | 3.100 | 3.100 | 2,402 | -0.01(-0.32%) |
Mar 29, 2016 | 3.200 | 3.200 | 3.110 | 3.110 | 2,876 | -0.04(-1.27%) |
Mar 28, 2016 | 3.105 | 3.150 | 3.105 | 3.150 | 1,272 | -0.09(-2.78%) |
Mar 24, 2016 | 3.230 | 3.240 | 3.240 | 3.240 | 1,400 | +0.14(+4.48%) |
Mar 23, 2016 | 3.082 | 3.105 | 3.082 | 3.101 | 769 | -0.13(-3.99%) |
Mar 22, 2016 | 3.230 | 3.230 | 3.230 | 3.230 | 220 | +0.05(+1.57%) |
Mar 21, 2016 | 3.230 | 3.230 | 3.124 | 3.180 | 3,037 | -0.06(-1.85%) |
Mar 18, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 664 | +0.04(+1.25%) |
Mar 17, 2016 | 3.250 | 3.250 | 3.180 | 3.200 | 1,614 | -0.02(-0.62%) |
Mar 16, 2016 | 3.000 | 3.220 | 3.000 | 3.220 | 230 | +0.12(+3.87%) |
Mar 14, 2016 | 3.000 | 3.100 | 3.100 | 3.100 | 1,100 | +0.00(+0.00%) |
Mar 11, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 8,402 | -0.16(-4.91%) |
Mar 10, 2016 | 3.270 | 3.270 | 3.250 | 3.260 | 3,553 | +0.01(+0.30%) |
Mar 08, 2016 | 3.300 | 3.300 | 3.250 | 3.250 | 5 | +0.00(+0.00%) |
Mar 07, 2016 | 3.290 | 3.290 | 3.250 | 3.250 | 3,258 | -0.03(-1.00%) |
Mar 04, 2016 | 3.400 | 3.320 | 3.283 | 3.283 | 1,282 | -0.04(-1.11%) |
Mar 03, 2016 | 3.226 | 3.390 | 3.190 | 3.320 | 4,817 | +0.03(+0.91%) |