Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.210 | 3.340 | 3.160 | 3.310 | 101,330 | +0.09(+2.80%) |
May 27, 2016 | 3.150 | 3.220 | 3.220 | 3.220 | 63,000 | +0.06(+1.90%) |
May 26, 2016 | 3.230 | 3.240 | 3.090 | 3.160 | 70,544 | -0.03(-0.94%) |
May 25, 2016 | 3.070 | 3.240 | 3.050 | 3.190 | 154,066 | +0.16(+5.28%) |
May 24, 2016 | 3.020 | 3.140 | 2.980 | 3.030 | 284,753 | +0.06(+2.02%) |
May 23, 2016 | 3.110 | 3.270 | 2.940 | 2.970 | 350,178 | -0.11(-3.57%) |
May 20, 2016 | 3.200 | 3.470 | 3.070 | 3.080 | 227,959 | -0.09(-2.84%) |
May 19, 2016 | 3.270 | 3.360 | 3.160 | 3.170 | 165,343 | -0.09(-2.76%) |
May 18, 2016 | 3.350 | 3.350 | 3.170 | 3.260 | 115,492 | +0.01(+0.31%) |
May 17, 2016 | 3.450 | 3.500 | 3.100 | 3.250 | 425,359 | -0.55(-14.47%) |
May 16, 2016 | 3.970 | 4.110 | 3.800 | 3.800 | 168,133 | -0.15(-3.80%) |
May 13, 2016 | 4.060 | 4.185 | 3.930 | 3.950 | 82,760 | -0.14(-3.42%) |
May 12, 2016 | 4.130 | 4.230 | 3.840 | 4.090 | 129,800 | -0.05(-1.21%) |
May 11, 2016 | 4.150 | 4.260 | 4.120 | 4.140 | 64,650 | -0.04(-0.96%) |
May 10, 2016 | 4.180 | 4.250 | 4.130 | 4.180 | 53,672 | +0.04(+0.97%) |
May 09, 2016 | 4.300 | 4.350 | 4.130 | 4.140 | 114,254 | -0.19(-4.39%) |
May 06, 2016 | 4.150 | 4.490 | 4.140 | 4.330 | 165,821 | +0.18(+4.34%) |
May 05, 2016 | 4.370 | 4.390 | 4.150 | 4.150 | 62,652 | -0.22(-5.03%) |
May 04, 2016 | 4.390 | 4.570 | 4.350 | 4.370 | 89,071 | -0.06(-1.47%) |
May 03, 2016 | 4.540 | 4.600 | 4.320 | 4.435 | 64,230 | -0.15(-3.17%) |
May 02, 2016 | 4.540 | 4.580 | 4.410 | 4.580 | 60,660 | +0.09(+2.00%) |
Apr 29, 2016 | 4.720 | 4.765 | 4.450 | 4.490 | 75,464 | -0.20(-4.26%) |
Apr 28, 2016 | 4.670 | 4.850 | 4.640 | 4.690 | 50,070 | +0.02(+0.43%) |
Apr 27, 2016 | 4.650 | 4.675 | 4.527 | 4.670 | 36,540 | +0.05(+1.08%) |
Apr 26, 2016 | 4.570 | 4.710 | 4.540 | 4.620 | 44,680 | +0.04(+0.87%) |
Apr 25, 2016 | 4.590 | 4.690 | 4.410 | 4.580 | 73,942 | +0.00(+0.00%) |
Apr 22, 2016 | 4.380 | 4.590 | 4.380 | 4.580 | 55,440 | +0.23(+5.29%) |
Apr 21, 2016 | 4.510 | 4.600 | 4.320 | 4.350 | 78,958 | -0.15(-3.33%) |
Apr 20, 2016 | 4.580 | 4.780 | 4.500 | 4.500 | 59,930 | -0.08(-1.75%) |
Apr 19, 2016 | 4.420 | 4.640 | 4.400 | 4.580 | 102,395 | +0.15(+3.39%) |
Apr 18, 2016 | 4.410 | 4.610 | 4.365 | 4.430 | 55,291 | -0.02(-0.45%) |
Apr 15, 2016 | 4.470 | 4.650 | 4.400 | 4.450 | 30,545 | -0.06(-1.33%) |
Apr 14, 2016 | 4.600 | 4.610 | 4.450 | 4.510 | 34,822 | -0.01(-0.22%) |
Apr 13, 2016 | 4.240 | 4.590 | 4.240 | 4.520 | 124,382 | +0.33(+7.88%) |
Apr 12, 2016 | 4.150 | 4.430 | 4.120 | 4.190 | 163,879 | +0.05(+1.21%) |
Apr 11, 2016 | 4.030 | 4.220 | 4.030 | 4.140 | 88,901 | +0.11(+2.73%) |
Apr 08, 2016 | 4.040 | 4.060 | 3.920 | 4.030 | 121,425 | +0.03(+0.75%) |
Apr 07, 2016 | 4.090 | 4.200 | 3.950 | 4.000 | 393,857 | -0.15(-3.61%) |
Apr 06, 2016 | 4.100 | 4.150 | 3.970 | 4.150 | 81,280 | +0.04(+0.97%) |
Apr 05, 2016 | 4.330 | 4.350 | 4.110 | 4.110 | 75,373 | -0.26(-5.95%) |
Apr 04, 2016 | 4.470 | 4.520 | 4.330 | 4.370 | 118,103 | -0.08(-1.80%) |
Apr 01, 2016 | 4.450 | 4.530 | 4.390 | 4.450 | 59,479 | -0.02(-0.45%) |
Mar 31, 2016 | 4.620 | 4.660 | 4.470 | 4.470 | 101,406 | -0.13(-2.83%) |
Mar 30, 2016 | 4.770 | 4.850 | 4.550 | 4.600 | 70,860 | -0.12(-2.54%) |
Mar 29, 2016 | 4.550 | 4.550 | 4.500 | 4.720 | 57,952 | +0.15(+3.28%) |
Mar 28, 2016 | 4.560 | 4.850 | 4.410 | 4.570 | 66,313 | +0.04(+0.88%) |
Mar 24, 2016 | 4.370 | 4.530 | 4.530 | 4.530 | 96,000 | +0.15(+3.42%) |
Mar 23, 2016 | 4.710 | 4.814 | 4.370 | 4.380 | 68,343 | -0.36(-7.59%) |
Mar 22, 2016 | 4.890 | 4.890 | 4.590 | 4.740 | 52,236 | -0.18(-3.66%) |
Mar 21, 2016 | 4.890 | 5.170 | 4.840 | 4.920 | 80,609 | +0.03(+0.61%) |
Mar 18, 2016 | 4.760 | 4.930 | 4.450 | 4.890 | 189,188 | +0.16(+3.38%) |
Mar 17, 2016 | 4.510 | 4.780 | 4.470 | 4.730 | 50,954 | +0.19(+4.19%) |
Mar 16, 2016 | 4.450 | 4.833 | 4.420 | 4.540 | 76,219 | +0.06(+1.34%) |
Mar 15, 2016 | 4.630 | 4.660 | 4.420 | 4.480 | 63,884 | -0.16(-3.45%) |
Mar 14, 2016 | 4.600 | 4.680 | 4.360 | 4.640 | 120,955 | +0.09(+1.98%) |
Mar 11, 2016 | 4.430 | 4.560 | 4.400 | 4.550 | 68,993 | +0.19(+4.36%) |
Mar 10, 2016 | 4.410 | 4.450 | 4.160 | 4.360 | 68,964 | -0.01(-0.23%) |
Mar 09, 2016 | 4.800 | 4.800 | 4.315 | 4.370 | 180,279 | -0.42(-8.77%) |
Mar 08, 2016 | 4.650 | 4.940 | 4.500 | 4.790 | 133,599 | +0.09(+1.91%) |
Mar 07, 2016 | 4.460 | 4.830 | 4.460 | 4.700 | 168,414 | +0.25(+5.62%) |
Mar 04, 2016 | 4.050 | 4.690 | 4.050 | 4.450 | 150,177 | +0.41(+10.15%) |
Mar 03, 2016 | 4.060 | 4.170 | 3.950 | 4.040 | 183,894 | -0.02(-0.49%) |
Mar 02, 2016 | 4.120 | 4.120 | 3.960 | 4.060 | 124,001 | -0.09(-2.17%) |