Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.360 | 3.460 | 3.240 | 3.390 | 21,988 | +0.04(+1.19%) |
May 27, 2016 | 3.330 | 3.350 | 3.350 | 3.350 | 49,500 | +0.06(+1.82%) |
May 26, 2016 | 3.500 | 3.865 | 3.290 | 3.290 | 808,851 | -0.19(-5.46%) |
May 25, 2016 | 3.380 | 3.600 | 3.380 | 3.480 | 114,580 | +0.16(+4.82%) |
May 24, 2016 | 3.450 | 3.460 | 3.200 | 3.320 | 30,324 | -0.09(-2.64%) |
May 23, 2016 | 3.310 | 3.510 | 3.310 | 3.410 | 25,082 | +0.11(+3.33%) |
May 20, 2016 | 3.300 | 3.310 | 3.170 | 3.300 | 45,778 | +0.12(+3.77%) |
May 19, 2016 | 3.150 | 3.230 | 3.130 | 3.180 | 16,677 | +0.01(+0.32%) |
May 18, 2016 | 3.180 | 3.200 | 3.115 | 3.170 | 26,771 | +0.05(+1.60%) |
May 17, 2016 | 3.250 | 3.250 | 3.110 | 3.120 | 28,699 | -0.07(-2.19%) |
May 16, 2016 | 3.150 | 3.300 | 3.000 | 3.190 | 42,427 | +0.08(+2.57%) |
May 13, 2016 | 3.160 | 3.240 | 3.070 | 3.110 | 43,931 | -0.08(-2.51%) |
May 12, 2016 | 3.460 | 3.460 | 3.190 | 3.190 | 60,318 | -0.10(-3.04%) |
May 11, 2016 | 3.590 | 3.599 | 3.280 | 3.290 | 42,147 | -0.25(-7.06%) |
May 10, 2016 | 3.710 | 3.750 | 3.510 | 3.540 | 21,515 | -0.22(-5.85%) |
May 09, 2016 | 3.620 | 3.820 | 3.600 | 3.760 | 73,938 | +0.06(+1.62%) |
May 06, 2016 | 3.860 | 3.950 | 3.620 | 3.700 | 47,789 | -0.25(-6.33%) |
May 05, 2016 | 4.080 | 4.150 | 3.870 | 3.950 | 21,768 | -0.15(-3.66%) |
May 04, 2016 | 4.420 | 4.480 | 3.650 | 4.100 | 183,989 | -0.60(-12.77%) |
May 03, 2016 | 4.660 | 4.749 | 4.420 | 4.700 | 33,142 | -0.02(-0.42%) |
May 02, 2016 | 4.570 | 4.890 | 4.460 | 4.720 | 20,572 | +0.00(+0.00%) |
Apr 29, 2016 | 4.690 | 4.720 | 4.650 | 4.720 | 3,394 | +0.03(+0.64%) |
Apr 28, 2016 | 4.814 | 4.814 | 4.580 | 4.690 | 15,310 | -0.14(-2.90%) |
Apr 27, 2016 | 4.800 | 4.850 | 4.570 | 4.830 | 9,279 | +0.03(+0.63%) |
Apr 26, 2016 | 4.733 | 4.840 | 4.730 | 4.800 | 13,392 | +0.14(+3.00%) |
Apr 25, 2016 | 4.740 | 4.740 | 4.590 | 4.660 | 6,099 | -0.06(-1.27%) |
Apr 22, 2016 | 4.760 | 4.850 | 4.610 | 4.720 | 15,363 | +0.00(+0.00%) |
Apr 21, 2016 | 4.700 | 4.850 | 4.650 | 4.720 | 23,826 | -0.09(-1.87%) |
Apr 20, 2016 | 4.500 | 4.842 | 4.500 | 4.810 | 5,276 | -0.01(-0.21%) |
Apr 19, 2016 | 4.780 | 4.850 | 4.672 | 4.820 | 3,119 | +0.03(+0.63%) |
Apr 18, 2016 | 4.610 | 4.880 | 4.330 | 4.790 | 15,313 | +0.12(+2.57%) |
Apr 15, 2016 | 4.460 | 4.700 | 4.450 | 4.670 | 16,886 | +0.07(+1.52%) |
Apr 14, 2016 | 4.490 | 4.670 | 4.224 | 4.600 | 10,761 | +0.08(+1.77%) |
Apr 13, 2016 | 4.240 | 4.690 | 4.110 | 4.520 | 38,006 | +0.50(+12.44%) |
Apr 12, 2016 | 3.950 | 4.160 | 3.950 | 4.020 | 46,284 | +0.07(+1.76%) |
Apr 11, 2016 | 4.170 | 4.170 | 3.900 | 3.950 | 20,583 | -0.09(-2.22%) |
Apr 08, 2016 | 4.000 | 4.040 | 3.950 | 4.040 | 11,346 | +0.03(+0.75%) |
Apr 07, 2016 | 4.090 | 4.128 | 3.970 | 4.010 | 8,552 | -0.08(-1.96%) |
Apr 06, 2016 | 3.950 | 4.220 | 3.950 | 4.090 | 14,311 | -0.02(-0.49%) |
Apr 05, 2016 | 4.080 | 4.420 | 4.000 | 4.110 | 19,814 | +0.05(+1.23%) |
Apr 04, 2016 | 4.200 | 4.275 | 4.060 | 4.060 | 11,160 | -0.11(-2.64%) |
Apr 01, 2016 | 4.210 | 4.340 | 4.170 | 4.170 | 18,160 | -0.04(-0.95%) |
Mar 31, 2016 | 4.260 | 4.430 | 4.210 | 4.210 | 6,817 | -0.09(-2.09%) |
Mar 30, 2016 | 4.430 | 4.435 | 4.260 | 4.300 | 15,226 | -0.12(-2.71%) |
Mar 29, 2016 | 4.300 | 4.470 | 4.120 | 4.420 | 17,030 | +0.08(+1.84%) |
Mar 28, 2016 | 4.350 | 4.440 | 4.220 | 4.340 | 20,684 | +0.10(+2.36%) |
Mar 24, 2016 | 4.260 | 4.240 | 4.240 | 4.240 | 97,600 | -0.26(-5.78%) |
Mar 23, 2016 | 4.409 | 4.500 | 4.393 | 4.500 | 10,990 | +0.03(+0.67%) |
Mar 22, 2016 | 4.460 | 4.520 | 4.330 | 4.470 | 16,673 | +0.02(+0.45%) |
Mar 21, 2016 | 4.440 | 4.460 | 4.200 | 4.450 | 22,132 | +0.08(+1.83%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.360 | 4.370 | 95,084 | -0.07(-1.58%) |
Mar 17, 2016 | 4.370 | 4.550 | 4.370 | 4.440 | 10,921 | -0.01(-0.22%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.360 | 4.450 | 33,026 | -0.04(-0.89%) |
Mar 15, 2016 | 4.360 | 4.540 | 4.360 | 4.490 | 12,044 | +0.00(+0.00%) |
Mar 14, 2016 | 4.380 | 4.610 | 4.380 | 4.490 | 29,595 | +0.13(+2.98%) |
Mar 11, 2016 | 4.217 | 4.360 | 4.160 | 4.360 | 11,076 | +0.09(+2.11%) |
Mar 10, 2016 | 4.200 | 4.430 | 4.200 | 4.270 | 21,167 | +0.09(+2.15%) |
Mar 09, 2016 | 4.300 | 4.500 | 4.130 | 4.180 | 22,702 | -0.12(-2.79%) |
Mar 08, 2016 | 4.430 | 4.500 | 4.250 | 4.300 | 238,635 | -0.17(-3.80%) |
Mar 07, 2016 | 4.370 | 4.590 | 4.350 | 4.470 | 18,378 | +0.09(+2.05%) |
Mar 04, 2016 | 4.312 | 4.586 | 4.310 | 4.380 | 17,489 | +0.03(+0.69%) |
Mar 03, 2016 | 4.420 | 4.530 | 4.280 | 4.350 | 18,709 | -0.15(-3.23%) |
Mar 02, 2016 | 4.590 | 4.590 | 4.430 | 4.495 | 25,987 | +0.00(+0.11%) |