Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.860 | 4.980 | 4.850 | 4.880 | 408,194 | +0.05(+1.04%) |
May 27, 2016 | 4.720 | 4.830 | 4.830 | 4.830 | 440,800 | +0.10(+2.11%) |
May 26, 2016 | 4.750 | 4.750 | 4.700 | 4.730 | 173,164 | -0.01(-0.21%) |
May 25, 2016 | 4.790 | 4.800 | 4.620 | 4.740 | 511,870 | -0.05(-1.04%) |
May 24, 2016 | 4.680 | 4.800 | 4.680 | 4.790 | 481,761 | +0.17(+3.68%) |
May 23, 2016 | 4.560 | 4.660 | 4.535 | 4.620 | 378,063 | +0.08(+1.76%) |
May 20, 2016 | 4.400 | 4.570 | 4.400 | 4.540 | 404,802 | +0.17(+3.89%) |
May 19, 2016 | 4.520 | 4.550 | 4.340 | 4.370 | 546,173 | -0.15(-3.32%) |
May 18, 2016 | 4.390 | 4.580 | 4.330 | 4.520 | 1,010,903 | +0.15(+3.43%) |
May 17, 2016 | 4.400 | 4.480 | 4.310 | 4.370 | 308,871 | -0.07(-1.58%) |
May 16, 2016 | 4.400 | 4.480 | 4.400 | 4.440 | 311,297 | +0.02(+0.45%) |
May 13, 2016 | 4.400 | 4.470 | 4.300 | 4.420 | 344,531 | +0.00(+0.00%) |
May 12, 2016 | 4.500 | 4.529 | 4.370 | 4.420 | 481,388 | -0.08(-1.78%) |
May 11, 2016 | 4.460 | 4.630 | 4.460 | 4.500 | 678,579 | +0.01(+0.22%) |
May 10, 2016 | 4.420 | 4.490 | 4.380 | 4.490 | 586,444 | +0.11(+2.51%) |
May 09, 2016 | 4.340 | 4.440 | 4.330 | 4.380 | 429,499 | +0.02(+0.46%) |
May 06, 2016 | 4.260 | 4.400 | 4.260 | 4.360 | 749,139 | +0.09(+2.11%) |
May 05, 2016 | 4.380 | 4.400 | 4.260 | 4.270 | 289,979 | -0.07(-1.61%) |
May 04, 2016 | 4.490 | 4.490 | 4.270 | 4.340 | 771,091 | -0.20(-4.41%) |
May 03, 2016 | 4.800 | 4.897 | 4.500 | 4.540 | 952,266 | -0.10(-2.16%) |
May 02, 2016 | 4.590 | 4.712 | 4.550 | 4.640 | 730,689 | +0.10(+2.20%) |
Apr 29, 2016 | 4.620 | 4.640 | 4.510 | 4.540 | 391,143 | -0.07(-1.52%) |
Apr 28, 2016 | 4.680 | 4.755 | 4.600 | 4.610 | 358,393 | -0.06(-1.28%) |
Apr 27, 2016 | 4.660 | 4.730 | 4.650 | 4.670 | 278,242 | +0.00(+0.00%) |
Apr 26, 2016 | 4.600 | 4.700 | 4.570 | 4.670 | 242,534 | +0.08(+1.74%) |
Apr 25, 2016 | 4.660 | 4.740 | 4.550 | 4.590 | 251,692 | -0.07(-1.50%) |
Apr 22, 2016 | 4.520 | 4.660 | 4.520 | 4.660 | 321,372 | +0.12(+2.64%) |
Apr 21, 2016 | 4.460 | 4.590 | 4.460 | 4.540 | 471,450 | +0.10(+2.25%) |
Apr 20, 2016 | 4.500 | 4.500 | 4.390 | 4.440 | 335,967 | -0.06(-1.33%) |
Apr 19, 2016 | 4.500 | 4.540 | 4.460 | 4.500 | 277,194 | -0.01(-0.22%) |
Apr 18, 2016 | 4.440 | 4.570 | 4.440 | 4.510 | 264,921 | +0.07(+1.58%) |
Apr 15, 2016 | 4.390 | 4.560 | 4.390 | 4.440 | 385,923 | +0.02(+0.45%) |
Apr 14, 2016 | 4.460 | 4.490 | 4.380 | 4.420 | 372,358 | -0.02(-0.45%) |
Apr 13, 2016 | 4.420 | 4.570 | 4.390 | 4.440 | 516,264 | +0.03(+0.68%) |
Apr 12, 2016 | 4.350 | 4.490 | 4.330 | 4.410 | 318,867 | +0.05(+1.15%) |
Apr 11, 2016 | 4.350 | 4.470 | 4.300 | 4.360 | 293,815 | +0.05(+1.16%) |
Apr 08, 2016 | 4.380 | 4.434 | 4.260 | 4.310 | 365,843 | -0.04(-0.92%) |
Apr 07, 2016 | 4.420 | 4.480 | 4.350 | 4.350 | 284,682 | -0.12(-2.68%) |
Apr 06, 2016 | 4.350 | 4.500 | 4.325 | 4.470 | 228,526 | +0.10(+2.29%) |
Apr 05, 2016 | 4.350 | 4.380 | 4.320 | 4.370 | 344,171 | -0.03(-0.68%) |
Apr 04, 2016 | 4.310 | 4.480 | 4.310 | 4.400 | 558,548 | +0.11(+2.56%) |
Apr 01, 2016 | 4.380 | 4.400 | 4.260 | 4.290 | 552,748 | -0.17(-3.81%) |
Mar 31, 2016 | 4.470 | 4.510 | 4.380 | 4.460 | 406,399 | -0.02(-0.45%) |
Mar 30, 2016 | 4.430 | 4.510 | 4.350 | 4.480 | 508,831 | +0.06(+1.36%) |
Mar 29, 2016 | 4.300 | 4.430 | 4.180 | 4.420 | 465,178 | +0.09(+2.08%) |
Mar 28, 2016 | 4.180 | 4.360 | 4.100 | 4.330 | 386,988 | +0.21(+5.10%) |
Mar 24, 2016 | 4.320 | 4.120 | 4.120 | 4.120 | 853,400 | -0.20(-4.63%) |
Mar 23, 2016 | 4.350 | 4.400 | 4.285 | 4.320 | 496,088 | -0.04(-0.92%) |
Mar 22, 2016 | 4.480 | 4.550 | 4.340 | 4.360 | 264,248 | -0.14(-3.11%) |
Mar 21, 2016 | 4.550 | 4.580 | 4.390 | 4.500 | 441,685 | -0.05(-1.10%) |
Mar 18, 2016 | 4.440 | 4.580 | 4.440 | 4.550 | 663,084 | +0.15(+3.41%) |
Mar 17, 2016 | 4.330 | 4.450 | 4.290 | 4.400 | 316,540 | +0.03(+0.69%) |
Mar 16, 2016 | 4.280 | 4.370 | 4.270 | 4.370 | 245,066 | +0.06(+1.39%) |
Mar 15, 2016 | 4.340 | 4.430 | 4.210 | 4.310 | 355,720 | -0.07(-1.60%) |
Mar 14, 2016 | 4.500 | 4.520 | 4.360 | 4.380 | 342,059 | -0.12(-2.67%) |
Mar 11, 2016 | 4.470 | 4.540 | 4.360 | 4.500 | 378,972 | +0.09(+2.04%) |
Mar 10, 2016 | 4.500 | 4.500 | 4.410 | 4.410 | 448,936 | -0.06(-1.34%) |
Mar 09, 2016 | 4.330 | 4.495 | 4.300 | 4.470 | 407,598 | +0.14(+3.23%) |
Mar 08, 2016 | 4.450 | 4.500 | 4.300 | 4.330 | 495,458 | -0.14(-3.13%) |
Mar 07, 2016 | 4.410 | 4.540 | 4.380 | 4.470 | 513,802 | +0.07(+1.59%) |
Mar 04, 2016 | 4.500 | 4.500 | 4.390 | 4.400 | 678,712 | -0.07(-1.57%) |
Mar 03, 2016 | 4.480 | 4.510 | 4.350 | 4.470 | 866,273 | +0.01(+0.22%) |
Mar 02, 2016 | 4.510 | 4.600 | 4.420 | 4.460 | 740,263 | -0.04(-0.89%) |