Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.274 | 4.274 | 4.056 | 4.073 | 972,827 | -0.17(-4.11%) |
May 27, 2016 | 4.284 | 4.248 | 4.248 | 4.248 | 398,123 | -0.03(-0.76%) |
May 26, 2016 | 4.304 | 4.327 | 4.242 | 4.281 | 242,151 | -0.03(-0.61%) |
May 25, 2016 | 4.278 | 4.340 | 4.242 | 4.307 | 457,214 | +0.06(+1.31%) |
May 24, 2016 | 4.310 | 4.313 | 4.235 | 4.251 | 513,836 | -0.04(-0.99%) |
May 23, 2016 | 4.114 | 4.353 | 4.069 | 4.294 | 763,815 | +0.18(+4.28%) |
May 20, 2016 | 4.003 | 4.124 | 3.938 | 4.118 | 1,530,335 | +0.15(+3.70%) |
May 19, 2016 | 4.082 | 4.082 | 3.964 | 3.971 | 566,530 | -0.11(-2.72%) |
May 18, 2016 | 4.137 | 4.167 | 4.065 | 4.082 | 906,656 | -0.06(-1.50%) |
May 17, 2016 | 4.327 | 4.366 | 4.114 | 4.144 | 1,262,569 | -0.22(-5.01%) |
May 16, 2016 | 4.372 | 4.425 | 4.336 | 4.362 | 952,820 | +0.02(+0.38%) |
May 13, 2016 | 4.395 | 4.420 | 4.281 | 4.346 | 1,082,204 | -0.07(-1.63%) |
May 12, 2016 | 4.444 | 4.454 | 4.336 | 4.418 | 441,157 | +0.00(+0.00%) |
May 11, 2016 | 4.545 | 4.575 | 4.408 | 4.418 | 403,985 | -0.12(-2.66%) |
May 10, 2016 | 4.503 | 4.591 | 4.441 | 4.539 | 469,360 | +0.06(+1.39%) |
May 09, 2016 | 4.464 | 4.549 | 4.411 | 4.477 | 668,296 | -0.00(-0.07%) |
May 06, 2016 | 4.356 | 4.539 | 4.356 | 4.480 | 439,014 | +0.09(+2.01%) |
May 05, 2016 | 4.477 | 4.487 | 4.362 | 4.392 | 551,291 | -0.08(-1.90%) |
May 04, 2016 | 4.500 | 4.601 | 4.477 | 4.477 | 357,891 | -0.06(-1.37%) |
May 03, 2016 | 4.555 | 4.591 | 4.473 | 4.539 | 336,993 | -0.07(-1.49%) |
May 02, 2016 | 4.611 | 4.640 | 4.571 | 4.607 | 895,781 | +0.00(+0.07%) |
Apr 29, 2016 | 4.643 | 4.653 | 4.545 | 4.604 | 407,311 | -0.05(-1.12%) |
Apr 28, 2016 | 4.705 | 4.764 | 4.638 | 4.656 | 641,463 | -0.06(-1.25%) |
Apr 27, 2016 | 4.800 | 4.803 | 4.709 | 4.715 | 1,091,321 | -0.08(-1.70%) |
Apr 26, 2016 | 4.931 | 4.931 | 4.784 | 4.797 | 1,180,207 | -0.13(-2.59%) |
Apr 25, 2016 | 4.718 | 4.999 | 4.709 | 4.924 | 1,570,187 | +0.18(+3.71%) |
Apr 22, 2016 | 4.914 | 4.944 | 4.725 | 4.748 | 1,598,604 | -0.15(-3.00%) |
Apr 21, 2016 | 4.960 | 4.983 | 4.872 | 4.895 | 1,280,583 | -0.00(-0.07%) |
Apr 20, 2016 | 4.937 | 4.971 | 4.878 | 4.898 | 1,649,698 | -0.05(-0.92%) |
Apr 19, 2016 | 5.120 | 5.182 | 4.921 | 4.944 | 1,045,301 | -0.14(-2.82%) |
Apr 18, 2016 | 4.950 | 5.146 | 4.924 | 5.087 | 2,412,794 | +0.11(+2.16%) |
Apr 15, 2016 | 4.787 | 4.989 | 4.771 | 4.980 | 2,381,208 | +0.19(+4.02%) |
Apr 14, 2016 | 4.771 | 4.816 | 4.735 | 4.787 | 814,971 | +0.00(+0.07%) |
Apr 13, 2016 | 4.598 | 4.803 | 4.571 | 4.784 | 2,383,982 | +0.20(+4.34%) |
Apr 12, 2016 | 4.434 | 4.634 | 4.359 | 4.585 | 1,984,297 | +0.15(+3.31%) |
Apr 11, 2016 | 4.392 | 4.477 | 4.376 | 4.438 | 833,919 | +0.05(+1.12%) |
Apr 08, 2016 | 4.186 | 4.392 | 4.150 | 4.389 | 1,932,464 | +0.23(+5.58%) |
Apr 07, 2016 | 4.206 | 4.232 | 4.065 | 4.157 | 1,790,515 | -0.07(-1.55%) |
Apr 06, 2016 | 4.140 | 4.248 | 4.082 | 4.222 | 1,814,620 | +0.07(+1.73%) |
Apr 05, 2016 | 4.163 | 4.209 | 4.136 | 4.150 | 717,734 | -0.05(-1.17%) |
Apr 04, 2016 | 4.222 | 4.238 | 4.189 | 4.199 | 427,814 | -0.01(-0.31%) |
Apr 01, 2016 | 4.235 | 4.284 | 4.206 | 4.212 | 479,049 | -0.07(-1.68%) |
Mar 31, 2016 | 4.300 | 4.327 | 4.251 | 4.284 | 1,663,614 | -0.03(-0.61%) |
Mar 30, 2016 | 4.343 | 4.392 | 4.251 | 4.310 | 950,241 | -0.03(-0.75%) |
Mar 29, 2016 | 4.065 | 4.356 | 4.029 | 4.343 | 1,444,025 | +0.28(+6.83%) |
Mar 28, 2016 | 4.026 | 4.065 | 3.971 | 4.065 | 1,357,705 | +0.07(+1.63%) |
Mar 24, 2016 | 3.925 | 4.000 | 4.000 | 4.000 | 904,353 | +0.04(+1.07%) |
Mar 23, 2016 | 4.114 | 4.118 | 3.948 | 3.958 | 1,250,809 | -0.16(-3.96%) |
Mar 22, 2016 | 4.104 | 4.131 | 4.078 | 4.121 | 811,281 | -0.02(-0.47%) |
Mar 21, 2016 | 4.124 | 4.163 | 4.095 | 4.140 | 658,861 | -0.02(-0.39%) |
Mar 18, 2016 | 4.202 | 4.255 | 4.114 | 4.157 | 1,468,770 | -0.02(-0.39%) |
Mar 17, 2016 | 3.958 | 4.245 | 3.958 | 4.173 | 1,591,392 | +0.24(+6.15%) |
Mar 16, 2016 | 4.385 | 4.405 | 3.892 | 3.931 | 2,595,380 | -0.42(-9.68%) |
Mar 15, 2016 | 4.415 | 4.490 | 4.313 | 4.353 | 3,008,296 | -0.01(-0.15%) |
Mar 14, 2016 | 4.356 | 4.434 | 4.278 | 4.359 | 662,673 | +0.00(+0.08%) |
Mar 11, 2016 | 4.271 | 4.376 | 4.206 | 4.356 | 1,420,811 | +0.14(+3.25%) |
Mar 10, 2016 | 4.336 | 4.366 | 4.199 | 4.219 | 485,854 | -0.11(-2.56%) |
Mar 09, 2016 | 4.356 | 4.356 | 4.268 | 4.330 | 315,096 | +0.00(+0.00%) |
Mar 08, 2016 | 4.500 | 4.519 | 4.307 | 4.330 | 1,116,620 | -0.18(-3.91%) |
Mar 07, 2016 | 4.444 | 4.568 | 4.411 | 4.506 | 1,515,558 | +0.06(+1.40%) |
Mar 04, 2016 | 4.480 | 4.500 | 4.415 | 4.444 | 2,026,388 | -0.04(-0.80%) |
Mar 03, 2016 | 4.408 | 4.568 | 4.362 | 4.480 | 1,856,493 | +0.01(+0.22%) |
Mar 02, 2016 | 4.398 | 4.480 | 4.327 | 4.470 | 638,474 | +0.06(+1.26%) |