Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.987 | 3.989 | 3.701 | 3.762 | 6,267 | -0.04(-1.00%) |
May 27, 2016 | 3.880 | 3.800 | 3.800 | 3.800 | 900 | -0.05(-1.30%) |
May 26, 2016 | 3.840 | 3.850 | 3.840 | 3.850 | 858 | -0.12(-3.02%) |
May 25, 2016 | 3.990 | 4.050 | 3.970 | 3.970 | 3,200 | -0.04(-1.00%) |
May 24, 2016 | 4.010 | 4.110 | 4.010 | 4.010 | 3,057 | +0.00(+0.00%) |
May 23, 2016 | 3.670 | 4.010 | 3.670 | 4.010 | 5,843 | +0.34(+9.26%) |
May 20, 2016 | 3.790 | 3.820 | 3.640 | 3.670 | 8,135 | -0.18(-4.68%) |
May 19, 2016 | 3.890 | 3.910 | 3.700 | 3.850 | 14,096 | -0.10(-2.53%) |
May 18, 2016 | 4.180 | 4.240 | 3.940 | 3.950 | 35,237 | -0.66(-14.32%) |
May 17, 2016 | 4.591 | 4.690 | 4.590 | 4.610 | 6,959 | +0.03(+0.66%) |
May 16, 2016 | 4.740 | 4.750 | 4.580 | 4.580 | 4,198 | -0.17(-3.58%) |
May 13, 2016 | 4.600 | 4.796 | 4.600 | 4.750 | 1,994 | +0.03(+0.59%) |
May 12, 2016 | 4.990 | 4.990 | 4.550 | 4.722 | 9,922 | -0.07(-1.42%) |
May 11, 2016 | 4.750 | 4.960 | 4.700 | 4.790 | 11,253 | +0.16(+3.48%) |
May 10, 2016 | 4.590 | 4.629 | 4.350 | 4.629 | 7,038 | -0.07(-1.43%) |
May 09, 2016 | 4.968 | 4.968 | 4.600 | 4.696 | 8,578 | -0.14(-2.98%) |
May 06, 2016 | 4.900 | 4.900 | 4.750 | 4.840 | 1,650 | +0.12(+2.54%) |
May 05, 2016 | 4.510 | 4.720 | 4.510 | 4.720 | 3,709 | +0.30(+6.79%) |
May 04, 2016 | 4.550 | 4.650 | 4.400 | 4.420 | 8,250 | -0.11(-2.43%) |
May 03, 2016 | 4.350 | 4.640 | 4.350 | 4.530 | 19,813 | +0.00(+0.00%) |
May 02, 2016 | 4.590 | 4.680 | 4.430 | 4.530 | 13,626 | -0.02(-0.44%) |
Apr 29, 2016 | 4.410 | 4.760 | 4.410 | 4.550 | 3,530 | -0.17(-3.60%) |
Apr 28, 2016 | 4.680 | 4.774 | 4.650 | 4.720 | 6,489 | -0.12(-2.48%) |
Apr 27, 2016 | 5.100 | 5.100 | 4.830 | 4.840 | 4,197 | -0.19(-3.78%) |
Apr 26, 2016 | 5.280 | 5.280 | 5.000 | 5.030 | 24,396 | +0.12(+2.44%) |
Apr 25, 2016 | 4.980 | 5.100 | 4.910 | 4.910 | 12,633 | +0.07(+1.45%) |
Apr 22, 2016 | 4.780 | 4.920 | 4.570 | 4.840 | 15,719 | +0.38(+8.56%) |
Apr 21, 2016 | 4.320 | 4.490 | 4.320 | 4.458 | 10,188 | +0.22(+5.15%) |
Apr 20, 2016 | 4.120 | 4.340 | 4.040 | 4.240 | 9,702 | +0.08(+1.92%) |
Apr 19, 2016 | 4.165 | 4.313 | 4.010 | 4.160 | 20,917 | +0.06(+1.46%) |
Apr 18, 2016 | 4.170 | 4.280 | 4.050 | 4.100 | 23,947 | +0.01(+0.24%) |
Apr 15, 2016 | 4.140 | 4.140 | 4.050 | 4.090 | 4,409 | -0.13(-3.08%) |
Apr 14, 2016 | 4.510 | 4.510 | 3.690 | 4.220 | 51,958 | -0.38(-8.26%) |
Apr 13, 2016 | 4.580 | 4.890 | 4.550 | 4.600 | 15,623 | -0.29(-6.01%) |
Apr 12, 2016 | 4.871 | 4.920 | 4.710 | 4.894 | 14,452 | +0.12(+2.60%) |
Apr 11, 2016 | 4.690 | 4.970 | 4.550 | 4.770 | 20,292 | +0.13(+2.83%) |
Apr 08, 2016 | 4.400 | 4.639 | 4.400 | 4.639 | 1,452 | +0.07(+1.50%) |
Apr 07, 2016 | 4.800 | 4.820 | 4.400 | 4.570 | 17,714 | -0.27(-5.54%) |
Apr 06, 2016 | 4.790 | 4.950 | 4.500 | 4.838 | 25,886 | +0.13(+2.72%) |
Apr 05, 2016 | 4.630 | 4.710 | 4.450 | 4.710 | 19,032 | -0.05(-1.05%) |
Apr 04, 2016 | 4.370 | 5.144 | 4.370 | 4.760 | 31,941 | +0.40(+9.17%) |
Apr 01, 2016 | 5.260 | 5.440 | 4.300 | 4.360 | 100,839 | +0.33(+8.19%) |
Mar 31, 2016 | 4.000 | 4.085 | 3.760 | 4.030 | 7,949 | +0.22(+5.77%) |
Mar 30, 2016 | 4.000 | 4.210 | 3.770 | 3.810 | 14,651 | -0.18(-4.51%) |
Mar 29, 2016 | 3.850 | 4.000 | 3.850 | 3.990 | 8,593 | +0.44(+12.39%) |
Mar 28, 2016 | 3.650 | 3.811 | 3.520 | 3.550 | 3,972 | +0.05(+1.43%) |
Mar 24, 2016 | 3.650 | 3.500 | 3.500 | 3.500 | 15,400 | -0.25(-6.66%) |
Mar 23, 2016 | 3.840 | 3.960 | 3.622 | 3.750 | 8,891 | -0.33(-8.09%) |
Mar 22, 2016 | 4.050 | 4.080 | 3.870 | 4.080 | 1,986 | +0.06(+1.49%) |
Mar 21, 2016 | 4.120 | 4.130 | 4.080 | 4.020 | 4,438 | -0.07(-1.71%) |
Mar 18, 2016 | 4.040 | 4.120 | 3.760 | 4.090 | 10,110 | -0.05(-1.21%) |
Mar 17, 2016 | 3.850 | 4.140 | 3.850 | 4.140 | 6,956 | +0.08(+1.97%) |
Mar 16, 2016 | 4.230 | 4.260 | 3.935 | 4.060 | 17,442 | -0.20(-4.69%) |
Mar 15, 2016 | 4.310 | 4.366 | 4.260 | 4.260 | 1,814 | -0.15(-3.40%) |
Mar 14, 2016 | 4.510 | 4.510 | 4.410 | 4.410 | 2,930 | -0.10(-2.22%) |
Mar 11, 2016 | 4.530 | 4.540 | 4.510 | 4.510 | 1,726 | -0.04(-0.88%) |
Mar 10, 2016 | 4.550 | 4.560 | 4.550 | 4.550 | 1,988 | +0.03(+0.66%) |
Mar 09, 2016 | 4.530 | 4.530 | 4.520 | 4.520 | 1,064 | +0.00(+0.00%) |
Mar 08, 2016 | 4.660 | 4.670 | 4.520 | 4.520 | 12,527 | -0.02(-0.42%) |
Mar 07, 2016 | 4.559 | 4.560 | 4.530 | 4.539 | 2,549 | -0.01(-0.24%) |
Mar 04, 2016 | 4.394 | 4.550 | 4.394 | 4.550 | 2,807 | -0.07(-1.52%) |
Mar 03, 2016 | 4.570 | 4.620 | 4.500 | 4.620 | 9,582 | +0.08(+1.76%) |
Mar 02, 2016 | 4.562 | 4.569 | 4.540 | 4.540 | 1,754 | -0.01(-0.29%) |