Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.024 | 4.220 | 3.974 | 4.141 | 1,356,943 | +0.17(+4.20%) |
May 27, 2016 | 3.817 | 3.974 | 3.974 | 3.974 | 1,041,418 | +0.15(+3.85%) |
May 26, 2016 | 3.788 | 3.867 | 3.729 | 3.827 | 672,016 | +0.05(+1.30%) |
May 25, 2016 | 3.749 | 3.817 | 3.710 | 3.778 | 464,151 | +0.06(+1.58%) |
May 24, 2016 | 3.690 | 3.768 | 3.651 | 3.719 | 409,966 | +0.07(+1.88%) |
May 23, 2016 | 3.592 | 3.778 | 3.572 | 3.651 | 668,230 | +0.07(+1.92%) |
May 20, 2016 | 3.503 | 3.602 | 3.454 | 3.582 | 761,680 | +0.11(+3.11%) |
May 19, 2016 | 3.395 | 3.513 | 3.327 | 3.474 | 668,979 | +0.07(+2.02%) |
May 18, 2016 | 3.425 | 3.572 | 3.371 | 3.405 | 850,223 | -0.04(-1.14%) |
May 17, 2016 | 3.445 | 3.557 | 3.376 | 3.445 | 1,034,073 | -0.04(-1.13%) |
May 16, 2016 | 3.425 | 3.572 | 3.405 | 3.484 | 1,228,690 | +0.10(+2.90%) |
May 13, 2016 | 3.268 | 3.425 | 3.189 | 3.386 | 1,260,062 | +0.11(+3.29%) |
May 12, 2016 | 3.288 | 3.342 | 3.199 | 3.278 | 1,681,355 | +0.04(+1.21%) |
May 11, 2016 | 3.327 | 3.405 | 3.199 | 3.238 | 959,744 | -0.07(-2.08%) |
May 10, 2016 | 3.346 | 3.366 | 3.189 | 3.307 | 1,489,390 | +0.08(+2.43%) |
May 09, 2016 | 2.993 | 3.278 | 2.954 | 3.229 | 1,900,960 | +0.27(+9.30%) |
May 06, 2016 | 3.042 | 3.111 | 2.915 | 2.954 | 1,502,543 | -0.10(-3.22%) |
May 05, 2016 | 3.189 | 3.229 | 2.944 | 3.052 | 983,387 | -0.14(-4.31%) |
May 04, 2016 | 3.386 | 3.427 | 3.101 | 3.189 | 1,510,066 | -0.25(-7.14%) |
May 03, 2016 | 3.572 | 3.611 | 3.371 | 3.435 | 919,176 | -0.19(-5.15%) |
May 02, 2016 | 3.425 | 3.621 | 3.346 | 3.621 | 955,506 | +0.17(+4.83%) |
Apr 29, 2016 | 3.778 | 3.886 | 3.376 | 3.454 | 1,481,860 | -0.31(-8.33%) |
Apr 28, 2016 | 3.935 | 4.112 | 3.739 | 3.768 | 1,719,794 | -0.35(-8.57%) |
Apr 27, 2016 | 4.043 | 4.230 | 3.955 | 4.122 | 855,132 | +0.05(+1.20%) |
Apr 26, 2016 | 4.220 | 4.289 | 3.945 | 4.073 | 1,059,291 | -0.16(-3.71%) |
Apr 25, 2016 | 4.161 | 4.338 | 4.112 | 4.230 | 670,699 | +0.03(+0.70%) |
Apr 22, 2016 | 4.014 | 4.259 | 3.945 | 4.200 | 889,039 | +0.18(+4.39%) |
Apr 21, 2016 | 3.925 | 4.033 | 3.876 | 4.024 | 794,757 | +0.08(+1.99%) |
Apr 20, 2016 | 4.190 | 4.220 | 3.876 | 3.945 | 1,108,224 | -0.22(-5.19%) |
Apr 19, 2016 | 4.446 | 4.455 | 4.117 | 4.161 | 910,132 | -0.24(-5.36%) |
Apr 18, 2016 | 4.210 | 4.436 | 4.151 | 4.396 | 1,085,764 | +0.19(+4.43%) |
Apr 15, 2016 | 4.259 | 4.288 | 4.190 | 4.210 | 773,066 | -0.05(-1.15%) |
Apr 14, 2016 | 4.308 | 4.347 | 4.215 | 4.259 | 893,706 | -0.06(-1.36%) |
Apr 13, 2016 | 4.318 | 4.387 | 4.151 | 4.318 | 1,345,679 | +0.06(+1.38%) |
Apr 12, 2016 | 4.181 | 4.316 | 4.141 | 4.259 | 723,322 | +0.06(+1.40%) |
Apr 11, 2016 | 4.485 | 4.563 | 4.190 | 4.200 | 914,710 | -0.26(-5.73%) |
Apr 08, 2016 | 4.514 | 4.622 | 4.338 | 4.455 | 1,028,562 | +0.00(+0.00%) |
Apr 07, 2016 | 4.573 | 4.730 | 4.416 | 4.455 | 1,257,553 | -0.14(-2.99%) |
Apr 06, 2016 | 4.230 | 4.622 | 4.200 | 4.593 | 1,508,413 | +0.39(+9.35%) |
Apr 05, 2016 | 4.151 | 4.318 | 4.125 | 4.200 | 1,015,486 | +0.00(+0.00%) |
Apr 04, 2016 | 4.200 | 4.338 | 4.166 | 4.200 | 1,205,573 | +0.05(+1.18%) |
Apr 01, 2016 | 4.082 | 4.239 | 4.024 | 4.151 | 1,205,886 | +0.07(+1.68%) |
Mar 31, 2016 | 4.014 | 4.210 | 4.014 | 4.082 | 1,406,033 | +0.07(+1.71%) |
Mar 30, 2016 | 4.112 | 4.308 | 4.014 | 4.014 | 1,396,617 | -0.02(-0.49%) |
Mar 29, 2016 | 3.759 | 4.043 | 3.700 | 4.033 | 1,018,920 | +0.26(+6.75%) |
Mar 28, 2016 | 3.886 | 3.916 | 3.710 | 3.778 | 509,998 | -0.06(-1.53%) |
Mar 24, 2016 | 3.739 | 3.837 | 3.837 | 3.837 | 657,764 | +0.08(+2.09%) |
Mar 23, 2016 | 4.082 | 4.259 | 3.749 | 3.759 | 1,360,967 | -0.31(-7.71%) |
Mar 22, 2016 | 3.965 | 4.220 | 3.945 | 4.073 | 1,113,489 | +0.06(+1.47%) |
Mar 21, 2016 | 3.700 | 4.033 | 3.700 | 4.014 | 1,350,815 | +0.29(+7.92%) |
Mar 18, 2016 | 3.729 | 3.837 | 3.553 | 3.719 | 3,563,647 | +0.05(+1.34%) |
Mar 17, 2016 | 3.572 | 3.778 | 3.440 | 3.670 | 1,327,585 | +0.09(+2.47%) |
Mar 16, 2016 | 3.602 | 3.759 | 3.464 | 3.582 | 1,263,310 | -0.03(-0.82%) |
Mar 15, 2016 | 3.945 | 3.965 | 3.611 | 3.611 | 1,660,421 | -0.34(-8.69%) |
Mar 14, 2016 | 4.043 | 4.171 | 3.935 | 3.955 | 1,566,499 | +0.03(+0.75%) |
Mar 11, 2016 | 3.700 | 4.053 | 3.577 | 3.925 | 2,806,306 | +0.29(+8.11%) |
Mar 10, 2016 | 3.749 | 3.925 | 3.562 | 3.631 | 1,385,423 | -0.15(-3.90%) |
Mar 09, 2016 | 3.984 | 4.171 | 3.710 | 3.778 | 1,781,910 | -0.22(-5.41%) |
Mar 08, 2016 | 4.033 | 4.092 | 3.680 | 3.994 | 2,822,322 | -0.04(-0.97%) |
Mar 07, 2016 | 3.876 | 4.053 | 3.710 | 4.033 | 2,616,439 | +0.26(+7.03%) |
Mar 04, 2016 | 3.366 | 3.719 | 3.366 | 3.768 | 2,201,594 | +0.43(+12.94%) |
Mar 03, 2016 | 3.150 | 3.435 | 2.924 | 3.337 | 1,931,183 | +0.19(+5.92%) |
Mar 02, 2016 | 2.866 | 3.150 | 2.866 | 3.150 | 1,442,905 | +0.29(+10.31%) |