Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.999 | 4.999 | 4.940 | 4.940 | 500 | +0.16(+3.35%) |
May 27, 2016 | 4.780 | 4.780 | 4.780 | 0 | -0.37(-7.18%) | |
May 26, 2016 | 5.120 | 5.150 | 5.100 | 5.150 | 2,146 | +0.08(+1.58%) |
May 25, 2016 | 5.160 | 5.160 | 5.070 | 5.070 | 3,270 | -0.17(-3.24%) |
May 24, 2016 | 5.227 | 5.290 | 5.140 | 5.240 | 9,244 | -0.01(-0.19%) |
May 20, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.16(+3.14%) | |
May 19, 2016 | 5.020 | 5.090 | 5.020 | 5.090 | 1,635 | +0.15(+3.04%) |
May 18, 2016 | 5.020 | 5.020 | 4.940 | 4.940 | 3,810 | -0.22(-4.26%) |
May 17, 2016 | 5.160 | 5.160 | 5.160 | 5.160 | 2,609 | +0.01(+0.16%) |
May 16, 2016 | 5.000 | 5.152 | 4.990 | 5.152 | 9,144 | +0.17(+3.45%) |
May 13, 2016 | 5.070 | 5.070 | 4.980 | 4.980 | 5,937 | -0.08(-1.58%) |
May 12, 2016 | 5.090 | 5.090 | 5.060 | 5.060 | 50,738 | +0.21(+4.33%) |
May 11, 2016 | 4.840 | 4.850 | 4.840 | 4.850 | 24,024 | -0.04(-0.82%) |
May 09, 2016 | 4.890 | 4.890 | 4.890 | 0 | +0.07(+1.45%) | |
May 06, 2016 | 4.820 | 4.820 | 4.760 | 4.820 | 4,125 | +0.22(+4.78%) |
May 05, 2016 | 4.740 | 4.750 | 4.600 | 4.600 | 17,110 | -0.01(-0.22%) |
May 04, 2016 | 4.680 | 4.680 | 4.570 | 4.610 | 7,822 | +0.18(+4.06%) |
May 03, 2016 | 4.600 | 4.600 | 4.430 | 4.430 | 25,200 | -0.21(-4.53%) |
May 02, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 1,020 | +0.06(+1.31%) |
Apr 29, 2016 | 4.550 | 4.580 | 4.520 | 4.580 | 27,554 | +0.07(+1.55%) |
Apr 28, 2016 | 4.604 | 4.604 | 4.510 | 4.510 | 24,207 | -0.04(-0.88%) |
Apr 27, 2016 | 4.566 | 4.566 | 4.550 | 4.550 | 708 | -0.09(-1.94%) |
Apr 26, 2016 | 4.667 | 4.686 | 4.640 | 4.640 | 9,510 | +0.00(+0.00%) |
Apr 25, 2016 | 4.630 | 4.670 | 4.630 | 4.640 | 24,144 | +0.04(+0.87%) |
Apr 22, 2016 | 4.630 | 4.650 | 4.590 | 4.600 | 18,547 | -0.01(-0.22%) |
Apr 21, 2016 | 4.580 | 4.700 | 4.580 | 4.610 | 74,069 | +0.21(+4.76%) |
Apr 20, 2016 | 4.370 | 4.430 | 4.364 | 4.401 | 7,312 | +0.05(+1.17%) |
Apr 19, 2016 | 4.400 | 4.400 | 4.350 | 4.350 | 3,233 | -0.02(-0.46%) |
Apr 18, 2016 | 4.360 | 4.370 | 4.340 | 4.370 | 25,183 | +0.06(+1.39%) |
Apr 15, 2016 | 4.350 | 4.350 | 4.290 | 4.310 | 21,513 | +0.14(+3.36%) |
Apr 14, 2016 | 4.190 | 4.250 | 4.170 | 4.170 | 16,427 | +0.11(+2.71%) |
Apr 13, 2016 | 4.090 | 4.110 | 4.040 | 4.060 | 4,218 | -0.07(-1.69%) |
Apr 12, 2016 | 4.200 | 4.200 | 4.130 | 4.130 | 1,387 | -0.13(-3.14%) |
Apr 11, 2016 | 4.200 | 4.264 | 4.200 | 4.264 | 1,751 | +0.06(+1.52%) |
Apr 07, 2016 | 4.200 | 4.200 | 4.200 | 18 | -0.05(-1.18%) | |
Apr 06, 2016 | 4.240 | 4.250 | 4.240 | 4.250 | 7,363 | +0.02(+0.47%) |
Apr 05, 2016 | 4.190 | 4.230 | 4.190 | 4.230 | 1,588 | -0.05(-1.17%) |
Apr 04, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 2,100 | -0.04(-1.04%) |
Apr 01, 2016 | 4.300 | 4.325 | 4.300 | 4.325 | 3,366 | -0.02(-0.57%) |
Mar 31, 2016 | 4.420 | 4.420 | 4.320 | 4.350 | 16,306 | -0.08(-1.81%) |
Mar 30, 2016 | 4.325 | 4.430 | 4.252 | 4.430 | 10,843 | +0.17(+3.87%) |
Mar 29, 2016 | 4.265 | 4.265 | 4.265 | 4.265 | 396 | +0.02(+0.47%) |
Mar 24, 2016 | 4.245 | 4.245 | 4.245 | 0 | +0.09(+2.29%) | |
Mar 23, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 267 | +0.10(+2.34%) |
Mar 22, 2016 | 3.910 | 4.055 | 3.910 | 4.055 | 4,527 | -0.02(-0.37%) |
Mar 21, 2016 | 4.130 | 4.130 | 4.070 | 4.070 | 200 | -0.13(-3.10%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.200 | 4.200 | 3,981 | -0.18(-4.11%) |
Mar 17, 2016 | 4.310 | 4.420 | 4.310 | 4.380 | 25,559 | +0.07(+1.53%) |
Mar 16, 2016 | 4.399 | 4.399 | 4.200 | 4.314 | 6,255 | -0.02(-0.37%) |
Mar 15, 2016 | 4.280 | 4.386 | 4.280 | 4.330 | 1,757 | +0.09(+2.12%) |
Mar 14, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 730 | -0.16(-3.64%) |
Mar 11, 2016 | 4.350 | 4.400 | 4.350 | 4.400 | 10,527 | +0.10(+2.33%) |
Mar 10, 2016 | 4.200 | 4.300 | 4.190 | 4.300 | 18,077 | +0.10(+2.38%) |
Mar 09, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 712 | -0.20(-4.55%) |
Mar 08, 2016 | 4.320 | 4.400 | 4.300 | 4.400 | 62,777 | +0.14(+3.29%) |
Mar 07, 2016 | 4.510 | 4.510 | 4.260 | 4.260 | 560 | -0.08(-1.73%) |
Mar 04, 2016 | 4.360 | 4.400 | 4.335 | 4.335 | 9,581 | +0.14(+3.46%) |
Mar 03, 2016 | 4.150 | 4.190 | 4.150 | 4.190 | 39,247 | -0.07(-1.64%) |