Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.849 | 3.870 | 3.550 | 3.670 | 168,991 | -0.14(-3.67%) |
May 27, 2016 | 3.670 | 3.810 | 3.810 | 3.810 | 10,000 | +0.17(+4.67%) |
May 26, 2016 | 3.760 | 3.840 | 3.640 | 3.640 | 19,442 | -0.08(-2.15%) |
May 25, 2016 | 3.710 | 3.830 | 3.700 | 3.720 | 12,352 | +0.07(+1.92%) |
May 24, 2016 | 3.710 | 3.860 | 3.650 | 3.650 | 15,653 | -0.08(-2.14%) |
May 23, 2016 | 3.730 | 3.800 | 3.692 | 3.730 | 5,069 | +0.04(+1.08%) |
May 20, 2016 | 3.970 | 3.990 | 3.690 | 3.690 | 36,154 | -0.07(-1.86%) |
May 19, 2016 | 3.770 | 3.920 | 3.750 | 3.760 | 8,494 | -0.01(-0.27%) |
May 18, 2016 | 3.760 | 3.840 | 3.750 | 3.770 | 11,716 | +0.00(+0.00%) |
May 17, 2016 | 3.870 | 4.070 | 3.760 | 3.770 | 54,063 | -0.24(-5.99%) |
May 16, 2016 | 4.060 | 4.280 | 3.830 | 4.010 | 21,007 | -0.05(-1.23%) |
May 13, 2016 | 4.010 | 4.160 | 3.850 | 4.060 | 20,571 | +0.06(+1.50%) |
May 12, 2016 | 4.100 | 4.140 | 3.760 | 4.000 | 32,130 | -0.23(-5.44%) |
May 11, 2016 | 4.100 | 4.430 | 4.070 | 4.230 | 86,337 | -0.10(-2.31%) |
May 10, 2016 | 4.466 | 4.610 | 4.290 | 4.330 | 7,663 | -0.09(-2.04%) |
May 09, 2016 | 4.190 | 4.537 | 4.190 | 4.420 | 5,990 | +0.25(+6.00%) |
May 06, 2016 | 4.150 | 4.600 | 3.550 | 4.170 | 22,304 | -0.04(-0.95%) |
May 05, 2016 | 4.601 | 4.601 | 4.135 | 4.210 | 4,696 | -0.56(-11.74%) |
May 04, 2016 | 4.950 | 5.000 | 4.662 | 4.770 | 14,641 | -0.28(-5.54%) |
May 03, 2016 | 5.000 | 5.140 | 4.954 | 5.050 | 22,093 | +0.04(+0.80%) |
May 02, 2016 | 4.909 | 5.010 | 4.909 | 5.010 | 26,389 | +0.15(+3.09%) |
Apr 29, 2016 | 5.070 | 5.070 | 4.750 | 4.860 | 491 | -0.22(-4.33%) |
Apr 28, 2016 | 5.145 | 5.150 | 5.070 | 5.080 | 1,225 | +0.00(+0.00%) |
Apr 27, 2016 | 5.095 | 5.095 | 4.962 | 5.080 | 5,216 | +0.07(+1.30%) |
Apr 26, 2016 | 5.000 | 5.030 | 4.950 | 5.015 | 7,468 | +0.03(+0.70%) |
Apr 25, 2016 | 4.950 | 4.980 | 4.550 | 4.980 | 16,261 | -0.01(-0.20%) |
Apr 22, 2016 | 4.990 | 5.020 | 4.990 | 4.990 | 1,013 | +0.06(+1.22%) |
Apr 21, 2016 | 5.000 | 5.048 | 4.900 | 4.930 | 5,361 | -0.06(-1.20%) |
Apr 20, 2016 | 4.920 | 5.055 | 4.920 | 4.990 | 2,519 | +0.04(+0.81%) |
Apr 19, 2016 | 4.940 | 5.000 | 4.850 | 4.950 | 10,289 | +0.15(+3.12%) |
Apr 18, 2016 | 4.900 | 4.990 | 4.798 | 4.800 | 15,842 | -0.10(-2.04%) |
Apr 15, 2016 | 4.930 | 4.960 | 4.893 | 4.900 | 18,726 | -0.04(-0.81%) |
Apr 14, 2016 | 4.930 | 4.950 | 4.861 | 4.940 | 3,340 | +0.19(+4.00%) |
Apr 13, 2016 | 4.410 | 4.770 | 4.410 | 4.750 | 5,581 | +0.03(+0.64%) |
Apr 12, 2016 | 4.750 | 4.750 | 4.660 | 4.720 | 2,092 | +0.02(+0.43%) |
Apr 11, 2016 | 4.820 | 4.830 | 4.609 | 4.700 | 20,363 | -0.14(-2.89%) |
Apr 08, 2016 | 4.650 | 4.840 | 4.650 | 4.840 | 3,888 | +0.41(+9.25%) |
Apr 07, 2016 | 4.500 | 4.500 | 4.400 | 4.430 | 4,186 | -0.26(-5.54%) |
Apr 06, 2016 | 4.449 | 4.690 | 4.310 | 4.690 | 14,680 | +0.15(+3.27%) |
Apr 05, 2016 | 4.290 | 4.700 | 4.290 | 4.542 | 19,607 | +0.28(+6.61%) |
Apr 04, 2016 | 4.520 | 4.850 | 4.180 | 4.260 | 8,915 | -0.34(-7.39%) |
Apr 01, 2016 | 4.650 | 4.700 | 4.600 | 4.600 | 1,835 | -0.01(-0.22%) |
Mar 31, 2016 | 5.000 | 5.000 | 4.600 | 4.610 | 5,975 | +0.01(+0.22%) |
Mar 30, 2016 | 4.660 | 4.810 | 4.600 | 4.600 | 6,380 | -0.09(-1.92%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.600 | 4.690 | 7,307 | +0.03(+0.64%) |
Mar 28, 2016 | 4.420 | 5.150 | 4.290 | 4.660 | 27,366 | +0.45(+10.69%) |
Mar 24, 2016 | 4.790 | 4.210 | 4.210 | 4.210 | 9,000 | -0.79(-15.80%) |
Mar 23, 2016 | 4.940 | 5.150 | 4.925 | 5.000 | 8,300 | -0.15(-2.91%) |
Mar 22, 2016 | 5.180 | 5.180 | 4.980 | 5.150 | 2,112 | -0.03(-0.58%) |
Mar 21, 2016 | 5.160 | 5.180 | 4.860 | 5.180 | 9,415 | +0.10(+1.97%) |
Mar 18, 2016 | 5.270 | 5.270 | 5.030 | 5.080 | 20,346 | +0.03(+0.59%) |
Mar 17, 2016 | 5.200 | 5.300 | 5.050 | 5.050 | 45,335 | -0.20(-3.81%) |
Mar 16, 2016 | 5.210 | 5.400 | 5.200 | 5.250 | 4,840 | +0.07(+1.35%) |
Mar 15, 2016 | 5.180 | 5.370 | 5.130 | 5.180 | 26,820 | -0.10(-1.89%) |
Mar 14, 2016 | 5.480 | 5.480 | 5.000 | 5.280 | 27,336 | +0.19(+3.73%) |
Mar 11, 2016 | 5.170 | 5.216 | 4.710 | 5.090 | 10,120 | -0.15(-2.86%) |
Mar 10, 2016 | 4.600 | 5.260 | 4.600 | 5.240 | 28,876 | +0.70(+15.29%) |
Mar 09, 2016 | 4.730 | 4.744 | 4.160 | 4.545 | 8,694 | +0.14(+3.30%) |
Mar 08, 2016 | 4.820 | 4.820 | 4.260 | 4.400 | 7,329 | -0.35(-7.37%) |
Mar 07, 2016 | 4.140 | 4.860 | 4.060 | 4.750 | 20,963 | -0.15(-3.06%) |
Mar 04, 2016 | 4.510 | 4.990 | 4.510 | 4.900 | 3,892 | +0.04(+0.82%) |
Mar 03, 2016 | 4.990 | 5.015 | 4.360 | 4.860 | 14,560 | -0.12(-2.37%) |
Mar 02, 2016 | 4.170 | 5.000 | 4.170 | 4.978 | 11,662 | +0.92(+22.61%) |