Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.878 | 3.941 | 3.699 | 3.757 | 259,133 | -0.22(-5.45%) |
May 27, 2016 | 3.941 | 3.973 | 3.973 | 3.973 | 141,665 | +0.06(+1.46%) |
May 26, 2016 | 4.024 | 4.260 | 3.916 | 3.916 | 325,974 | +0.29(+7.89%) |
May 25, 2016 | 3.757 | 3.776 | 3.604 | 3.629 | 116,522 | -0.04(-1.21%) |
May 24, 2016 | 3.636 | 3.725 | 3.572 | 3.674 | 208,594 | +0.10(+2.67%) |
May 23, 2016 | 3.642 | 3.681 | 3.578 | 3.578 | 51,169 | -0.04(-1.06%) |
May 20, 2016 | 3.604 | 3.687 | 3.553 | 3.617 | 75,483 | +0.03(+0.89%) |
May 19, 2016 | 3.553 | 3.661 | 3.553 | 3.585 | 70,570 | +0.02(+0.54%) |
May 18, 2016 | 3.572 | 3.712 | 3.566 | 3.566 | 106,414 | +0.00(+0.00%) |
May 17, 2016 | 3.623 | 3.629 | 3.566 | 3.566 | 97,212 | -0.06(-1.58%) |
May 16, 2016 | 3.699 | 3.757 | 3.610 | 3.623 | 113,200 | +0.01(+0.18%) |
May 13, 2016 | 3.629 | 3.782 | 3.567 | 3.617 | 97,138 | -0.01(-0.18%) |
May 12, 2016 | 3.661 | 3.661 | 3.591 | 3.623 | 81,674 | -0.04(-1.04%) |
May 11, 2016 | 3.769 | 3.833 | 3.623 | 3.661 | 181,377 | -0.13(-3.52%) |
May 10, 2016 | 3.871 | 3.871 | 3.737 | 3.795 | 77,569 | -0.08(-2.13%) |
May 09, 2016 | 3.766 | 3.935 | 3.693 | 3.878 | 106,057 | +0.11(+2.87%) |
May 06, 2016 | 3.801 | 3.865 | 3.699 | 3.769 | 107,948 | -0.04(-1.17%) |
May 05, 2016 | 3.986 | 4.005 | 3.801 | 3.814 | 112,168 | -0.20(-4.92%) |
May 04, 2016 | 4.056 | 4.094 | 3.967 | 4.011 | 58,499 | -0.06(-1.41%) |
May 03, 2016 | 4.043 | 4.139 | 3.954 | 4.069 | 163,229 | +0.05(+1.27%) |
May 02, 2016 | 4.005 | 4.030 | 3.954 | 4.018 | 129,698 | +0.01(+0.32%) |
Apr 29, 2016 | 4.005 | 4.030 | 3.967 | 4.005 | 52,281 | +0.01(+0.16%) |
Apr 28, 2016 | 4.037 | 4.081 | 3.979 | 3.999 | 77,826 | -0.04(-1.10%) |
Apr 27, 2016 | 4.177 | 4.177 | 4.043 | 4.043 | 82,780 | -0.15(-3.64%) |
Apr 26, 2016 | 4.037 | 4.202 | 4.005 | 4.196 | 89,301 | +0.15(+3.78%) |
Apr 25, 2016 | 4.075 | 4.132 | 4.030 | 4.043 | 170,669 | -0.04(-1.09%) |
Apr 22, 2016 | 4.100 | 4.158 | 4.049 | 4.088 | 80,779 | +0.01(+0.31%) |
Apr 21, 2016 | 4.209 | 4.234 | 4.049 | 4.075 | 68,473 | -0.14(-3.32%) |
Apr 20, 2016 | 4.088 | 4.260 | 4.088 | 4.215 | 48,445 | +0.12(+2.96%) |
Apr 19, 2016 | 4.285 | 4.381 | 4.049 | 4.094 | 132,550 | -0.25(-5.72%) |
Apr 18, 2016 | 4.151 | 4.374 | 4.151 | 4.342 | 75,734 | +0.17(+3.96%) |
Apr 15, 2016 | 4.094 | 4.240 | 4.075 | 4.177 | 84,859 | +0.08(+1.86%) |
Apr 14, 2016 | 4.107 | 4.139 | 4.043 | 4.100 | 115,866 | +0.02(+0.47%) |
Apr 13, 2016 | 4.151 | 4.209 | 4.069 | 4.081 | 118,140 | +0.01(+0.31%) |
Apr 12, 2016 | 4.037 | 4.183 | 4.018 | 4.069 | 95,644 | +0.04(+1.11%) |
Apr 11, 2016 | 4.107 | 4.107 | 4.024 | 4.024 | 66,575 | -0.04(-1.10%) |
Apr 08, 2016 | 4.113 | 4.170 | 4.011 | 4.069 | 123,740 | -0.04(-0.93%) |
Apr 07, 2016 | 4.240 | 4.323 | 4.075 | 4.107 | 193,378 | -0.15(-3.44%) |
Apr 06, 2016 | 4.291 | 4.393 | 4.202 | 4.253 | 377,801 | -0.04(-0.89%) |
Apr 05, 2016 | 4.260 | 4.410 | 4.204 | 4.291 | 73,733 | -0.01(-0.30%) |
Apr 04, 2016 | 4.342 | 4.412 | 4.285 | 4.304 | 110,873 | -0.01(-0.29%) |
Apr 01, 2016 | 4.260 | 4.342 | 4.260 | 4.317 | 69,306 | +0.06(+1.35%) |
Mar 31, 2016 | 4.234 | 4.330 | 4.177 | 4.260 | 132,898 | +0.02(+0.45%) |
Mar 30, 2016 | 4.330 | 4.361 | 4.228 | 4.240 | 158,590 | -0.09(-2.06%) |
Mar 29, 2016 | 4.272 | 4.330 | 4.209 | 4.330 | 68,692 | +0.04(+0.89%) |
Mar 28, 2016 | 4.139 | 4.368 | 4.139 | 4.291 | 100,812 | +0.18(+4.33%) |
Mar 24, 2016 | 4.183 | 4.113 | 4.113 | 4.113 | 137,268 | -0.12(-2.86%) |
Mar 23, 2016 | 4.272 | 4.298 | 4.170 | 4.234 | 216,568 | -0.01(-0.30%) |
Mar 22, 2016 | 4.374 | 4.438 | 4.213 | 4.247 | 149,787 | -0.13(-2.91%) |
Mar 21, 2016 | 4.673 | 4.909 | 4.349 | 4.374 | 273,996 | -0.36(-7.66%) |
Mar 18, 2016 | 4.400 | 4.737 | 4.317 | 4.737 | 231,350 | +0.37(+8.45%) |
Mar 17, 2016 | 4.775 | 4.775 | 4.145 | 4.368 | 531,922 | -0.69(-13.71%) |
Mar 16, 2016 | 5.005 | 5.161 | 4.979 | 5.062 | 97,735 | +0.02(+0.38%) |
Mar 15, 2016 | 5.323 | 5.329 | 4.941 | 5.043 | 112,123 | -0.24(-4.46%) |
Mar 14, 2016 | 5.342 | 5.476 | 5.215 | 5.278 | 97,802 | -0.08(-1.54%) |
Mar 11, 2016 | 5.342 | 5.476 | 5.291 | 5.361 | 80,539 | +0.05(+0.96%) |
Mar 10, 2016 | 5.323 | 5.406 | 5.234 | 5.310 | 132,511 | +0.05(+0.97%) |
Mar 09, 2016 | 5.234 | 5.488 | 5.234 | 5.259 | 82,659 | -0.02(-0.36%) |
Mar 08, 2016 | 5.183 | 5.552 | 5.157 | 5.278 | 377,476 | +0.04(+0.85%) |
Mar 07, 2016 | 5.024 | 5.259 | 4.998 | 5.234 | 164,580 | +0.21(+4.18%) |
Mar 04, 2016 | 4.896 | 5.129 | 4.896 | 5.024 | 150,098 | +0.13(+2.60%) |
Mar 03, 2016 | 4.673 | 4.973 | 4.635 | 4.896 | 120,924 | +0.21(+4.48%) |
Mar 02, 2016 | 4.629 | 4.712 | 4.470 | 4.686 | 105,104 | +0.15(+3.37%) |