Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.149 | 4.175 | 4.032 | 4.058 | 743,933 | +0.07(+1.80%) |
May 27, 2016 | 4.025 | 3.986 | 3.986 | 3.986 | 80,599 | -0.03(-0.65%) |
May 26, 2016 | 4.025 | 4.052 | 3.993 | 4.012 | 295,540 | +0.14(+3.53%) |
May 25, 2016 | 3.811 | 3.902 | 3.811 | 3.876 | 192,417 | +0.13(+3.48%) |
May 24, 2016 | 3.752 | 3.771 | 3.726 | 3.745 | 181,444 | -0.03(-0.86%) |
May 23, 2016 | 3.778 | 3.804 | 3.719 | 3.778 | 223,298 | -0.05(-1.19%) |
May 20, 2016 | 3.765 | 3.889 | 3.719 | 3.824 | 419,137 | +0.20(+5.39%) |
May 19, 2016 | 3.667 | 3.667 | 3.563 | 3.628 | 251,249 | -0.18(-4.79%) |
May 18, 2016 | 3.817 | 3.869 | 3.765 | 3.811 | 173,704 | -0.05(-1.18%) |
May 17, 2016 | 3.843 | 3.960 | 3.837 | 3.856 | 219,255 | -0.03(-0.67%) |
May 16, 2016 | 3.830 | 3.908 | 3.830 | 3.882 | 190,193 | +0.14(+3.83%) |
May 13, 2016 | 3.824 | 3.856 | 3.700 | 3.739 | 270,020 | -0.19(-4.81%) |
May 12, 2016 | 3.947 | 3.960 | 3.876 | 3.928 | 227,849 | +0.08(+2.03%) |
May 11, 2016 | 3.863 | 3.915 | 3.843 | 3.850 | 132,335 | -0.07(-1.83%) |
May 10, 2016 | 3.908 | 3.928 | 3.843 | 3.921 | 241,878 | -0.01(-0.33%) |
May 09, 2016 | 4.025 | 4.025 | 3.856 | 3.934 | 411,969 | -0.10(-2.58%) |
May 06, 2016 | 3.999 | 4.052 | 3.980 | 4.038 | 241,611 | +0.04(+0.98%) |
May 05, 2016 | 4.065 | 4.104 | 3.960 | 3.999 | 277,907 | -0.01(-0.16%) |
May 04, 2016 | 4.117 | 4.143 | 3.934 | 4.006 | 326,447 | -0.24(-5.67%) |
May 03, 2016 | 4.384 | 4.384 | 4.182 | 4.247 | 404,603 | -0.17(-3.83%) |
May 02, 2016 | 4.319 | 4.475 | 4.312 | 4.416 | 316,046 | +0.33(+7.96%) |
Apr 29, 2016 | 4.084 | 4.143 | 4.052 | 4.091 | 132,404 | +0.12(+3.12%) |
Apr 28, 2016 | 4.025 | 4.038 | 3.928 | 3.967 | 217,859 | -0.18(-4.40%) |
Apr 27, 2016 | 4.227 | 4.240 | 4.110 | 4.149 | 161,865 | -0.07(-1.70%) |
Apr 26, 2016 | 4.162 | 4.234 | 4.123 | 4.221 | 147,808 | +0.21(+5.19%) |
Apr 25, 2016 | 4.065 | 4.078 | 3.986 | 4.012 | 87,676 | -0.16(-3.75%) |
Apr 22, 2016 | 4.143 | 4.240 | 4.136 | 4.169 | 108,382 | +0.03(+0.79%) |
Apr 21, 2016 | 4.182 | 4.201 | 4.104 | 4.136 | 168,376 | -0.08(-1.85%) |
Apr 20, 2016 | 4.182 | 4.273 | 4.143 | 4.214 | 461,712 | +0.29(+7.30%) |
Apr 19, 2016 | 3.921 | 4.006 | 3.908 | 3.928 | 200,399 | +0.03(+0.84%) |
Apr 18, 2016 | 3.850 | 3.908 | 3.811 | 3.895 | 141,442 | +0.12(+3.28%) |
Apr 15, 2016 | 3.863 | 3.882 | 3.739 | 3.771 | 392,577 | -0.09(-2.36%) |
Apr 14, 2016 | 3.876 | 3.876 | 3.811 | 3.863 | 203,316 | -0.03(-0.84%) |
Apr 13, 2016 | 3.745 | 3.928 | 3.719 | 3.895 | 361,716 | +0.23(+6.41%) |
Apr 12, 2016 | 3.563 | 3.693 | 3.537 | 3.661 | 316,772 | +0.14(+3.88%) |
Apr 11, 2016 | 3.556 | 3.615 | 3.517 | 3.524 | 143,985 | +0.05(+1.31%) |
Apr 08, 2016 | 3.394 | 3.570 | 3.384 | 3.478 | 326,102 | +0.21(+6.59%) |
Apr 07, 2016 | 3.355 | 3.355 | 3.257 | 3.263 | 105,643 | -0.17(-4.93%) |
Apr 06, 2016 | 3.342 | 3.459 | 3.329 | 3.433 | 127,146 | +0.09(+2.73%) |
Apr 05, 2016 | 3.374 | 3.374 | 3.303 | 3.342 | 224,852 | -0.14(-3.93%) |
Apr 04, 2016 | 3.550 | 3.550 | 3.433 | 3.478 | 182,168 | -0.06(-1.66%) |
Apr 01, 2016 | 3.517 | 3.537 | 3.472 | 3.537 | 173,087 | -0.05(-1.27%) |
Mar 31, 2016 | 3.596 | 3.654 | 3.576 | 3.583 | 166,871 | -0.08(-2.31%) |
Mar 30, 2016 | 3.570 | 3.674 | 3.570 | 3.667 | 559,933 | +0.16(+4.65%) |
Mar 29, 2016 | 3.355 | 3.517 | 3.329 | 3.504 | 265,011 | +0.10(+3.07%) |
Mar 28, 2016 | 3.465 | 3.485 | 3.329 | 3.400 | 182,329 | -0.29(-7.77%) |
Mar 24, 2016 | 3.602 | 3.687 | 3.687 | 3.687 | 157,667 | +0.05(+1.25%) |
Mar 23, 2016 | 3.700 | 3.719 | 3.596 | 3.641 | 331,133 | -0.05(-1.24%) |
Mar 22, 2016 | 3.713 | 3.726 | 3.661 | 3.687 | 218,298 | +0.05(+1.25%) |
Mar 21, 2016 | 3.654 | 3.693 | 3.602 | 3.641 | 120,939 | +0.01(+0.18%) |
Mar 18, 2016 | 3.635 | 3.657 | 3.550 | 3.635 | 522,118 | +0.16(+4.69%) |
Mar 17, 2016 | 3.433 | 3.478 | 3.394 | 3.472 | 261,836 | +0.03(+0.95%) |
Mar 16, 2016 | 3.374 | 3.452 | 3.322 | 3.439 | 198,675 | +0.10(+2.92%) |
Mar 15, 2016 | 3.433 | 3.439 | 3.302 | 3.342 | 302,450 | -0.17(-4.82%) |
Mar 14, 2016 | 3.485 | 3.524 | 3.459 | 3.511 | 157,126 | +0.02(+0.56%) |
Mar 11, 2016 | 3.472 | 3.504 | 3.446 | 3.491 | 246,161 | +0.03(+0.94%) |
Mar 10, 2016 | 3.452 | 3.485 | 3.335 | 3.459 | 226,432 | -0.01(-0.38%) |
Mar 09, 2016 | 3.420 | 3.517 | 3.387 | 3.472 | 238,101 | +0.10(+3.09%) |
Mar 08, 2016 | 3.563 | 3.563 | 3.355 | 3.368 | 526,543 | -0.20(-5.48%) |
Mar 07, 2016 | 3.478 | 3.609 | 3.478 | 3.563 | 532,781 | +0.07(+1.86%) |
Mar 04, 2016 | 3.446 | 3.583 | 3.400 | 3.498 | 498,490 | +0.13(+3.87%) |
Mar 03, 2016 | 3.179 | 3.436 | 3.179 | 3.368 | 940,321 | +0.26(+8.39%) |
Mar 02, 2016 | 2.964 | 3.127 | 2.964 | 3.107 | 587,892 | +0.18(+6.00%) |