Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.190 | 4.190 | 4.050 | 4.130 | 53,310 | -0.01(-0.24%) |
May 27, 2016 | 4.110 | 4.140 | 4.140 | 4.140 | 30,500 | -0.01(-0.24%) |
May 26, 2016 | 4.200 | 4.200 | 4.110 | 4.150 | 53,802 | -0.03(-0.72%) |
May 25, 2016 | 4.170 | 4.250 | 4.140 | 4.180 | 55,513 | -0.01(-0.24%) |
May 24, 2016 | 4.270 | 4.456 | 4.120 | 4.190 | 65,410 | -0.08(-1.87%) |
May 23, 2016 | 4.200 | 4.350 | 4.110 | 4.270 | 70,140 | +0.08(+1.91%) |
May 20, 2016 | 4.200 | 4.315 | 4.150 | 4.190 | 119,803 | +0.04(+0.96%) |
May 19, 2016 | 4.460 | 4.460 | 4.150 | 4.150 | 148,170 | -0.38(-8.39%) |
May 18, 2016 | 4.680 | 4.740 | 4.500 | 4.530 | 124,917 | -0.20(-4.23%) |
May 17, 2016 | 4.680 | 4.860 | 4.590 | 4.730 | 65,252 | +0.00(+0.00%) |
May 16, 2016 | 4.750 | 4.750 | 4.585 | 4.730 | 32,267 | -0.02(-0.42%) |
May 13, 2016 | 4.740 | 4.820 | 4.650 | 4.750 | 55,175 | -0.03(-0.63%) |
May 12, 2016 | 4.760 | 4.940 | 4.650 | 4.780 | 133,484 | -0.10(-2.05%) |
May 11, 2016 | 4.970 | 4.977 | 4.640 | 4.880 | 179,838 | -0.20(-3.94%) |
May 10, 2016 | 5.040 | 5.200 | 4.810 | 5.080 | 55,209 | +0.06(+1.20%) |
May 09, 2016 | 4.760 | 5.050 | 4.760 | 5.020 | 35,753 | +0.26(+5.46%) |
May 06, 2016 | 4.750 | 4.850 | 4.750 | 4.760 | 41,004 | -0.02(-0.42%) |
May 05, 2016 | 4.980 | 4.980 | 4.750 | 4.780 | 32,701 | -0.15(-3.04%) |
May 04, 2016 | 5.000 | 5.030 | 4.830 | 4.930 | 33,787 | -0.05(-1.00%) |
May 03, 2016 | 4.950 | 5.040 | 4.950 | 4.980 | 33,657 | -0.01(-0.20%) |
May 02, 2016 | 5.110 | 5.110 | 4.900 | 4.990 | 67,344 | +0.00(+0.00%) |
Apr 29, 2016 | 5.290 | 5.290 | 4.930 | 4.990 | 52,941 | -0.27(-5.13%) |
Apr 28, 2016 | 5.390 | 5.390 | 5.225 | 5.260 | 21,148 | -0.12(-2.23%) |
Apr 27, 2016 | 5.430 | 5.440 | 5.330 | 5.380 | 10,052 | -0.04(-0.74%) |
Apr 26, 2016 | 5.350 | 5.440 | 5.150 | 5.420 | 41,570 | +0.07(+1.31%) |
Apr 25, 2016 | 5.360 | 5.480 | 5.290 | 5.350 | 19,801 | +0.01(+0.19%) |
Apr 22, 2016 | 5.350 | 5.480 | 5.300 | 5.340 | 43,083 | -0.06(-1.11%) |
Apr 21, 2016 | 5.200 | 5.480 | 5.160 | 5.400 | 45,894 | +0.24(+4.65%) |
Apr 20, 2016 | 5.230 | 5.260 | 5.140 | 5.160 | 48,238 | -0.09(-1.71%) |
Apr 19, 2016 | 5.250 | 5.330 | 5.120 | 5.250 | 49,947 | +0.01(+0.19%) |
Apr 18, 2016 | 5.320 | 5.330 | 5.320 | 5.240 | 36,665 | -0.06(-1.13%) |
Apr 15, 2016 | 5.550 | 5.550 | 5.220 | 5.300 | 71,355 | -0.22(-3.99%) |
Apr 14, 2016 | 5.290 | 5.572 | 5.200 | 5.520 | 45,508 | +0.27(+5.14%) |
Apr 13, 2016 | 5.040 | 5.250 | 5.040 | 5.250 | 53,224 | +0.22(+4.37%) |
Apr 12, 2016 | 5.000 | 5.085 | 4.950 | 5.030 | 33,313 | +0.02(+0.40%) |
Apr 11, 2016 | 5.000 | 5.120 | 4.940 | 5.010 | 42,847 | -0.01(-0.20%) |
Apr 08, 2016 | 5.070 | 5.100 | 4.880 | 5.020 | 16,395 | -0.02(-0.40%) |
Apr 07, 2016 | 5.020 | 5.140 | 4.880 | 5.040 | 28,330 | -0.01(-0.20%) |
Apr 06, 2016 | 5.060 | 5.190 | 5.000 | 5.050 | 16,358 | -0.01(-0.20%) |
Apr 05, 2016 | 5.120 | 5.210 | 4.920 | 5.060 | 29,454 | -0.05(-0.98%) |
Apr 04, 2016 | 5.290 | 5.480 | 5.010 | 5.110 | 91,512 | -0.23(-4.31%) |
Apr 01, 2016 | 5.260 | 5.440 | 5.250 | 5.340 | 26,033 | +0.02(+0.38%) |
Mar 31, 2016 | 5.320 | 5.450 | 5.260 | 5.320 | 27,431 | -0.02(-0.37%) |
Mar 30, 2016 | 5.280 | 5.450 | 5.230 | 5.340 | 59,717 | +0.17(+3.29%) |
Mar 29, 2016 | 4.940 | 5.220 | 4.750 | 5.170 | 41,203 | +0.26(+5.30%) |
Mar 28, 2016 | 5.010 | 5.080 | 4.790 | 4.910 | 87,262 | -0.05(-1.01%) |
Mar 24, 2016 | 5.090 | 4.960 | 4.960 | 4.960 | 47,200 | -0.19(-3.69%) |
Mar 23, 2016 | 5.290 | 5.290 | 4.980 | 5.150 | 42,707 | -0.15(-2.83%) |
Mar 22, 2016 | 5.390 | 5.510 | 5.190 | 5.300 | 53,602 | -0.13(-2.39%) |
Mar 21, 2016 | 5.630 | 5.730 | 5.360 | 5.430 | 37,768 | -0.16(-2.86%) |
Mar 18, 2016 | 5.550 | 5.600 | 5.520 | 5.590 | 22,512 | +0.04(+0.72%) |
Mar 17, 2016 | 5.600 | 5.700 | 5.510 | 5.550 | 36,472 | -0.05(-0.89%) |
Mar 16, 2016 | 5.580 | 5.680 | 5.480 | 5.600 | 58,613 | +0.05(+0.90%) |
Mar 15, 2016 | 5.720 | 5.850 | 5.520 | 5.550 | 52,117 | -0.15(-2.63%) |
Mar 14, 2016 | 5.400 | 5.860 | 5.390 | 5.700 | 112,828 | +0.31(+5.75%) |
Mar 11, 2016 | 5.240 | 5.465 | 5.240 | 5.390 | 35,277 | +0.19(+3.65%) |
Mar 10, 2016 | 5.260 | 5.420 | 5.200 | 5.200 | 44,605 | -0.00(-0.10%) |
Mar 09, 2016 | 5.220 | 5.290 | 5.030 | 5.205 | 38,195 | +0.00(+0.10%) |
Mar 08, 2016 | 5.190 | 5.420 | 5.170 | 5.200 | 57,564 | -0.08(-1.52%) |
Mar 07, 2016 | 5.400 | 5.460 | 5.230 | 5.280 | 72,617 | -0.11(-2.04%) |
Mar 04, 2016 | 5.400 | 5.460 | 5.350 | 5.390 | 26,848 | +0.04(+0.75%) |
Mar 03, 2016 | 5.420 | 5.500 | 5.280 | 5.350 | 71,473 | +0.15(+2.88%) |
Mar 02, 2016 | 5.120 | 5.480 | 5.120 | 5.200 | 70,683 | +0.05(+0.97%) |