Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.320 | 4.320 | 4.280 | 4.280 | 1,600 | -0.01(-0.35%) |
May 27, 2016 | 4.295 | 4.295 | 4.295 | 0 | +0.05(+1.30%) | |
May 26, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 340 | +0.02(+0.47%) |
May 25, 2016 | 4.210 | 4.220 | 4.210 | 4.220 | 485 | +0.12(+2.93%) |
May 24, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 1,203 | -0.09(-2.15%) |
May 23, 2016 | 4.200 | 4.200 | 4.190 | 4.190 | 2,142 | -0.15(-3.46%) |
May 20, 2016 | 4.380 | 4.400 | 4.340 | 4.340 | 2,184 | +0.12(+2.84%) |
May 19, 2016 | 4.220 | 4.220 | 4.210 | 4.220 | 2,200 | -0.19(-4.31%) |
May 18, 2016 | 4.510 | 4.580 | 4.410 | 4.410 | 26,628 | -0.19(-4.13%) |
May 17, 2016 | 4.510 | 4.600 | 4.510 | 4.600 | 1,850 | +0.30(+6.98%) |
May 16, 2016 | 4.300 | 4.300 | 4.300 | 4.300 | 5,425 | -0.06(-1.38%) |
May 12, 2016 | 4.360 | 4.360 | 4.360 | 0 | +0.04(+0.93%) | |
May 11, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 200 | +0.03(+0.70%) |
May 10, 2016 | 4.240 | 4.290 | 4.240 | 4.290 | 2,565 | -0.25(-5.51%) |
May 05, 2016 | 4.540 | 4.540 | 4.540 | 0 | -0.07(-1.52%) | |
May 04, 2016 | 4.700 | 4.700 | 4.610 | 4.610 | 2,886 | -0.21(-4.36%) |
May 03, 2016 | 4.920 | 4.920 | 4.810 | 4.820 | 20,351 | -0.26(-5.12%) |
Apr 29, 2016 | 5.080 | 5.080 | 5.080 | 0 | +0.16(+3.25%) | |
Apr 28, 2016 | 5.020 | 5.020 | 4.920 | 4.920 | 3,085 | -0.01(-0.20%) |
Apr 26, 2016 | 4.930 | 4.930 | 4.930 | 50 | -0.17(-3.33%) | |
Apr 25, 2016 | 5.080 | 5.100 | 5.050 | 5.100 | 5,867 | -0.10(-1.92%) |
Apr 22, 2016 | 5.150 | 5.260 | 5.150 | 5.200 | 2,244 | -0.26(-4.76%) |
Apr 21, 2016 | 5.490 | 5.490 | 5.460 | 5.460 | 2,000 | +0.01(+0.18%) |
Apr 20, 2016 | 5.440 | 5.500 | 5.440 | 5.450 | 14,801 | +0.17(+3.22%) |
Apr 19, 2016 | 5.195 | 5.280 | 5.195 | 5.280 | 6,372 | +0.43(+8.87%) |
Apr 18, 2016 | 4.760 | 4.850 | 4.760 | 4.850 | 1,700 | -0.03(-0.61%) |
Apr 14, 2016 | 4.880 | 4.880 | 4.880 | 18 | -0.10(-2.01%) | |
Apr 13, 2016 | 4.950 | 4.980 | 4.950 | 4.980 | 6,264 | +0.41(+8.97%) |
Apr 12, 2016 | 4.570 | 4.590 | 4.570 | 4.570 | 9,131 | +0.57(+14.25%) |
Apr 08, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.22(+5.82%) | |
Apr 07, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 1,400 | -0.11(-2.83%) |
Apr 06, 2016 | 3.850 | 3.920 | 3.850 | 3.890 | 6,315 | +0.17(+4.57%) |
Apr 05, 2016 | 3.720 | 3.720 | 3.720 | 3.720 | 500 | -0.19(-4.86%) |
Apr 04, 2016 | 3.880 | 3.910 | 3.880 | 3.910 | 8,947 | -0.01(-0.26%) |
Apr 01, 2016 | 3.800 | 3.920 | 3.800 | 3.920 | 4,739 | +0.07(+1.82%) |
Mar 31, 2016 | 3.927 | 3.950 | 3.850 | 3.850 | 1,691 | -0.17(-4.23%) |
Mar 30, 2016 | 3.900 | 4.020 | 3.900 | 4.020 | 7,530 | +0.12(+3.08%) |
Mar 29, 2016 | 3.850 | 3.900 | 3.850 | 3.900 | 3,500 | +0.00(+0.00%) |
Mar 28, 2016 | 3.930 | 3.930 | 3.900 | 3.900 | 431 | +0.05(+1.30%) |
Mar 24, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.06(-1.53%) | |
Mar 23, 2016 | 3.870 | 3.910 | 3.850 | 3.910 | 14,076 | -0.20(-4.87%) |
Mar 22, 2016 | 4.110 | 4.120 | 4.080 | 4.110 | 6,233 | +0.02(+0.49%) |
Mar 21, 2016 | 4.107 | 4.107 | 4.090 | 4.090 | 1,483 | -0.07(-1.68%) |
Mar 18, 2016 | 4.170 | 4.170 | 4.160 | 4.160 | 2,008 | +0.16(+4.00%) |
Mar 17, 2016 | 4.000 | 4.070 | 4.000 | 4.000 | 8,847 | +0.33(+9.08%) |
Mar 16, 2016 | 3.650 | 3.667 | 3.650 | 3.667 | 10,515 | -0.01(-0.36%) |
Mar 15, 2016 | 3.680 | 3.690 | 3.680 | 3.680 | 1,325 | -0.14(-3.64%) |
Mar 14, 2016 | 3.800 | 3.819 | 3.800 | 3.819 | 600 | -0.15(-3.80%) |
Mar 11, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 2,638 | -0.03(-0.75%) |
Mar 10, 2016 | 4.055 | 4.055 | 4.000 | 4.000 | 5,346 | -0.03(-0.74%) |
Mar 09, 2016 | 4.030 | 4.160 | 4.030 | 4.030 | 5,329 | -0.01(-0.25%) |
Mar 08, 2016 | 4.200 | 4.200 | 4.000 | 4.040 | 11,645 | -0.56(-12.17%) |
Mar 07, 2016 | 4.550 | 4.600 | 4.550 | 4.600 | 28,050 | +0.90(+24.32%) |
Mar 04, 2016 | 3.700 | 3.710 | 3.700 | 3.700 | 6,193 | +0.10(+2.78%) |
Mar 03, 2016 | 3.610 | 3.620 | 3.489 | 3.600 | 6,333 | +0.36(+11.11%) |
Mar 02, 2016 | 3.230 | 3.240 | 3.230 | 3.240 | 1,300 | +0.09(+2.86%) |