Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.140 | 4.290 | 4.140 | 4.210 | 55,710 | +0.03(+0.72%) |
May 27, 2016 | 4.120 | 4.180 | 4.180 | 4.180 | 83,000 | +0.16(+3.98%) |
May 26, 2016 | 4.210 | 4.210 | 4.020 | 4.020 | 40,101 | -0.12(-2.90%) |
May 25, 2016 | 4.220 | 4.220 | 4.110 | 4.140 | 52,746 | -0.05(-1.19%) |
May 24, 2016 | 4.100 | 4.220 | 4.070 | 4.190 | 40,702 | +0.12(+2.95%) |
May 23, 2016 | 4.050 | 4.190 | 4.030 | 4.070 | 69,529 | -0.03(-0.73%) |
May 20, 2016 | 4.160 | 4.169 | 4.070 | 4.100 | 57,094 | -0.03(-0.73%) |
May 19, 2016 | 4.030 | 4.150 | 3.950 | 4.130 | 63,637 | +0.13(+3.25%) |
May 18, 2016 | 4.000 | 4.140 | 3.950 | 4.000 | 63,805 | +0.07(+1.78%) |
May 17, 2016 | 3.750 | 4.119 | 3.750 | 3.930 | 106,177 | +0.18(+4.80%) |
May 16, 2016 | 3.700 | 3.790 | 3.660 | 3.750 | 59,869 | +0.00(+0.00%) |
May 13, 2016 | 3.760 | 3.920 | 3.690 | 3.750 | 114,295 | -0.10(-2.60%) |
May 12, 2016 | 4.050 | 4.070 | 3.720 | 3.850 | 170,883 | -0.14(-3.51%) |
May 11, 2016 | 4.400 | 4.400 | 3.750 | 3.990 | 364,768 | -0.64(-13.82%) |
May 10, 2016 | 4.460 | 4.630 | 4.370 | 4.630 | 75,565 | +0.02(+0.43%) |
May 09, 2016 | 4.750 | 4.750 | 4.070 | 4.610 | 176,887 | -0.10(-2.12%) |
May 06, 2016 | 4.850 | 4.950 | 4.680 | 4.710 | 90,492 | -0.12(-2.48%) |
May 05, 2016 | 4.700 | 4.840 | 4.630 | 4.830 | 72,538 | +0.18(+3.87%) |
May 04, 2016 | 4.930 | 4.930 | 4.620 | 4.650 | 78,205 | -0.24(-4.91%) |
May 03, 2016 | 4.820 | 4.930 | 4.740 | 4.890 | 52,095 | +0.12(+2.52%) |
May 02, 2016 | 4.560 | 4.840 | 4.560 | 4.770 | 78,367 | +0.18(+3.92%) |
Apr 29, 2016 | 4.480 | 4.670 | 4.340 | 4.590 | 109,469 | +0.01(+0.22%) |
Apr 28, 2016 | 4.920 | 4.920 | 4.508 | 4.580 | 119,031 | -0.30(-6.15%) |
Apr 27, 2016 | 4.840 | 4.980 | 4.840 | 4.880 | 50,723 | +0.04(+0.83%) |
Apr 26, 2016 | 4.770 | 4.940 | 4.770 | 4.840 | 51,167 | -0.03(-0.62%) |
Apr 25, 2016 | 4.880 | 4.905 | 4.760 | 4.870 | 53,127 | +0.10(+2.10%) |
Apr 22, 2016 | 4.940 | 4.980 | 4.770 | 4.770 | 88,691 | -0.07(-1.45%) |
Apr 21, 2016 | 4.950 | 4.960 | 4.770 | 4.840 | 67,193 | -0.15(-3.01%) |
Apr 20, 2016 | 4.950 | 4.990 | 4.851 | 4.990 | 103,432 | +0.04(+0.81%) |
Apr 19, 2016 | 4.950 | 4.990 | 4.810 | 4.950 | 72,496 | +0.08(+1.64%) |
Apr 18, 2016 | 4.500 | 4.950 | 4.500 | 4.870 | 147,317 | +0.39(+8.71%) |
Apr 15, 2016 | 4.500 | 4.500 | 4.400 | 4.480 | 61,101 | +0.05(+1.13%) |
Apr 14, 2016 | 4.380 | 4.500 | 4.300 | 4.430 | 54,644 | +0.08(+1.84%) |
Apr 13, 2016 | 4.200 | 4.400 | 4.170 | 4.350 | 39,188 | +0.09(+2.11%) |
Apr 12, 2016 | 4.300 | 4.300 | 4.200 | 4.260 | 51,447 | -0.00(-0.12%) |
Apr 11, 2016 | 4.410 | 4.450 | 4.200 | 4.265 | 177,669 | -0.21(-4.59%) |
Apr 08, 2016 | 4.360 | 4.460 | 4.300 | 4.470 | 135,390 | +0.24(+5.67%) |
Apr 07, 2016 | 4.300 | 4.300 | 4.150 | 4.230 | 71,910 | +0.05(+1.08%) |
Apr 06, 2016 | 3.946 | 4.320 | 3.946 | 4.185 | 110,182 | +0.27(+7.03%) |
Apr 05, 2016 | 4.110 | 4.130 | 3.700 | 3.910 | 87,292 | -0.19(-4.63%) |
Apr 04, 2016 | 4.090 | 4.280 | 4.051 | 4.100 | 78,568 | +0.02(+0.49%) |
Apr 01, 2016 | 4.150 | 4.250 | 4.050 | 4.080 | 131,410 | -0.07(-1.69%) |
Mar 31, 2016 | 4.040 | 4.290 | 4.020 | 4.150 | 79,489 | +0.07(+1.72%) |
Mar 30, 2016 | 4.000 | 4.090 | 4.000 | 4.080 | 89,058 | +0.06(+1.49%) |
Mar 29, 2016 | 3.990 | 4.030 | 3.815 | 4.020 | 121,403 | +0.06(+1.52%) |
Mar 28, 2016 | 3.700 | 4.030 | 3.660 | 3.960 | 308,092 | +0.19(+5.04%) |
Mar 24, 2016 | 3.770 | 3.770 | 3.770 | 3.770 | 99,600 | -0.07(-1.82%) |
Mar 23, 2016 | 3.670 | 3.950 | 3.660 | 3.840 | 124,371 | +0.15(+4.07%) |
Mar 22, 2016 | 3.680 | 3.850 | 3.590 | 3.690 | 175,766 | -0.08(-2.12%) |
Mar 21, 2016 | 4.040 | 4.077 | 3.710 | 3.770 | 357,783 | -0.34(-8.27%) |
Mar 18, 2016 | 4.090 | 4.150 | 3.950 | 4.110 | 129,341 | +0.05(+1.23%) |
Mar 17, 2016 | 4.170 | 4.190 | 3.790 | 4.060 | 203,498 | -0.11(-2.64%) |
Mar 16, 2016 | 4.170 | 4.190 | 3.930 | 4.170 | 153,258 | -0.03(-0.71%) |
Mar 15, 2016 | 4.280 | 4.330 | 4.000 | 4.200 | 275,338 | -0.17(-3.89%) |
Mar 14, 2016 | 4.850 | 4.850 | 4.250 | 4.370 | 525,346 | -0.58(-11.72%) |
Mar 11, 2016 | 4.800 | 5.060 | 4.770 | 4.950 | 212,955 | +0.24(+5.10%) |
Mar 10, 2016 | 4.840 | 4.940 | 4.650 | 4.710 | 93,296 | -0.13(-2.69%) |
Mar 09, 2016 | 4.820 | 4.960 | 4.650 | 4.840 | 99,135 | +0.02(+0.41%) |
Mar 08, 2016 | 5.130 | 5.130 | 4.610 | 4.820 | 349,636 | -0.24(-4.74%) |
Mar 07, 2016 | 4.730 | 5.090 | 4.650 | 5.060 | 320,032 | +0.38(+8.12%) |
Mar 04, 2016 | 5.050 | 4.990 | 4.610 | 4.680 | 260,598 | -0.31(-6.21%) |
Mar 03, 2016 | 4.790 | 5.090 | 4.660 | 4.990 | 333,981 | +0.23(+4.83%) |
Mar 02, 2016 | 4.760 | 4.790 | 4.400 | 4.760 | 227,467 | +0.09(+1.93%) |