Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.400 | 3.610 | 3.370 | 3.560 | 126,099 | +0.19(+5.64%) |
May 27, 2016 | 3.420 | 3.370 | 3.370 | 3.370 | 66,200 | -0.03(-0.88%) |
May 26, 2016 | 3.690 | 3.690 | 3.390 | 3.400 | 79,210 | -0.24(-6.59%) |
May 25, 2016 | 3.610 | 3.740 | 3.550 | 3.640 | 132,459 | +0.05(+1.39%) |
May 24, 2016 | 3.500 | 3.625 | 3.295 | 3.590 | 170,497 | +0.17(+4.97%) |
May 23, 2016 | 3.240 | 3.490 | 3.240 | 3.420 | 102,040 | +0.17(+5.23%) |
May 20, 2016 | 3.110 | 3.310 | 3.040 | 3.250 | 218,530 | +0.16(+5.18%) |
May 19, 2016 | 2.960 | 3.120 | 2.850 | 3.090 | 324,485 | -0.01(-0.32%) |
May 18, 2016 | 3.240 | 3.478 | 3.090 | 3.100 | 227,460 | -0.23(-6.91%) |
May 17, 2016 | 3.430 | 3.600 | 3.310 | 3.330 | 129,214 | -0.12(-3.48%) |
May 16, 2016 | 3.350 | 3.500 | 3.310 | 3.450 | 114,451 | +0.08(+2.37%) |
May 13, 2016 | 3.330 | 3.480 | 3.200 | 3.370 | 150,383 | +0.03(+0.90%) |
May 12, 2016 | 3.500 | 3.529 | 3.180 | 3.340 | 210,614 | -0.15(-4.30%) |
May 11, 2016 | 3.610 | 3.730 | 3.450 | 3.490 | 157,179 | -0.13(-3.59%) |
May 10, 2016 | 3.690 | 3.690 | 3.480 | 3.620 | 156,544 | -0.03(-0.82%) |
May 09, 2016 | 3.530 | 3.729 | 3.480 | 3.650 | 117,547 | +0.09(+2.53%) |
May 06, 2016 | 3.580 | 3.750 | 3.450 | 3.560 | 169,606 | -0.05(-1.39%) |
May 05, 2016 | 3.620 | 3.740 | 3.510 | 3.610 | 157,690 | +0.01(+0.28%) |
May 04, 2016 | 3.740 | 3.890 | 3.420 | 3.600 | 295,506 | -0.25(-6.49%) |
May 03, 2016 | 4.000 | 4.090 | 3.840 | 3.850 | 191,086 | -0.22(-5.41%) |
May 02, 2016 | 4.060 | 4.100 | 3.840 | 4.070 | 136,004 | +0.02(+0.49%) |
Apr 29, 2016 | 4.210 | 4.280 | 3.950 | 4.050 | 181,460 | -0.22(-5.15%) |
Apr 28, 2016 | 4.260 | 4.520 | 4.160 | 4.270 | 148,123 | -0.05(-1.16%) |
Apr 27, 2016 | 4.600 | 4.600 | 4.290 | 4.320 | 213,030 | -0.24(-5.26%) |
Apr 26, 2016 | 4.800 | 4.840 | 4.460 | 4.560 | 237,606 | -0.22(-4.60%) |
Apr 25, 2016 | 4.440 | 5.000 | 4.410 | 4.780 | 378,209 | +0.34(+7.66%) |
Apr 22, 2016 | 4.270 | 4.470 | 4.170 | 4.440 | 645,013 | +0.19(+4.47%) |
Apr 21, 2016 | 4.220 | 4.350 | 4.160 | 4.250 | 124,828 | +0.04(+0.95%) |
Apr 20, 2016 | 4.290 | 4.360 | 4.150 | 4.210 | 114,047 | -0.07(-1.64%) |
Apr 19, 2016 | 4.420 | 4.470 | 4.100 | 4.280 | 175,135 | -0.18(-4.04%) |
Apr 18, 2016 | 4.470 | 4.570 | 4.400 | 4.460 | 197,626 | +0.03(+0.68%) |
Apr 15, 2016 | 4.470 | 4.630 | 4.420 | 4.430 | 171,260 | -0.07(-1.56%) |
Apr 14, 2016 | 4.560 | 4.700 | 4.340 | 4.500 | 178,291 | -0.03(-0.66%) |
Apr 13, 2016 | 4.750 | 4.750 | 4.480 | 4.530 | 247,355 | -0.06(-1.31%) |
Apr 12, 2016 | 4.470 | 4.690 | 4.195 | 4.590 | 265,502 | +0.27(+6.25%) |
Apr 11, 2016 | 4.300 | 4.540 | 4.180 | 4.320 | 187,817 | +0.10(+2.37%) |
Apr 08, 2016 | 4.360 | 4.370 | 4.140 | 4.220 | 118,983 | -0.03(-0.71%) |
Apr 07, 2016 | 4.360 | 4.578 | 4.080 | 4.250 | 190,971 | -0.13(-2.97%) |
Apr 06, 2016 | 4.030 | 4.430 | 3.970 | 4.380 | 200,855 | +0.37(+9.23%) |
Apr 05, 2016 | 4.160 | 4.430 | 3.920 | 4.010 | 241,816 | -0.20(-4.75%) |
Apr 04, 2016 | 4.190 | 4.430 | 4.080 | 4.210 | 266,184 | +0.09(+2.18%) |
Apr 01, 2016 | 3.750 | 4.160 | 3.750 | 4.120 | 382,590 | +0.38(+10.16%) |
Mar 31, 2016 | 3.620 | 3.940 | 3.580 | 3.740 | 306,449 | +0.05(+1.36%) |
Mar 30, 2016 | 3.810 | 3.950 | 3.520 | 3.690 | 254,405 | +0.00(+0.00%) |
Mar 29, 2016 | 3.550 | 3.800 | 3.400 | 3.690 | 153,631 | +0.10(+2.79%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.520 | 3.590 | 187,791 | -0.13(-3.49%) |
Mar 24, 2016 | 3.810 | 3.720 | 3.720 | 3.720 | 114,400 | -0.03(-0.80%) |
Mar 23, 2016 | 3.840 | 4.000 | 3.620 | 3.750 | 329,372 | -0.18(-4.58%) |
Mar 22, 2016 | 3.820 | 4.140 | 3.811 | 3.930 | 260,061 | +0.06(+1.55%) |
Mar 21, 2016 | 3.950 | 4.180 | 3.810 | 3.870 | 201,864 | -0.09(-2.27%) |
Mar 18, 2016 | 3.930 | 4.000 | 3.810 | 3.960 | 374,796 | +0.11(+2.86%) |
Mar 17, 2016 | 3.670 | 3.954 | 3.500 | 3.850 | 201,143 | +0.15(+4.05%) |
Mar 16, 2016 | 3.640 | 3.820 | 3.520 | 3.700 | 137,125 | +0.02(+0.54%) |
Mar 15, 2016 | 3.930 | 4.008 | 3.584 | 3.680 | 256,344 | -0.36(-8.91%) |
Mar 14, 2016 | 3.960 | 4.230 | 3.870 | 4.040 | 178,299 | +0.06(+1.51%) |
Mar 11, 2016 | 3.770 | 4.010 | 3.620 | 3.980 | 211,908 | +0.24(+6.42%) |
Mar 10, 2016 | 4.000 | 4.040 | 3.650 | 3.740 | 175,403 | -0.21(-5.32%) |
Mar 09, 2016 | 4.070 | 4.070 | 3.818 | 3.950 | 211,117 | -0.12(-2.95%) |
Mar 08, 2016 | 4.360 | 4.420 | 4.030 | 4.070 | 296,747 | -0.36(-8.13%) |
Mar 07, 2016 | 4.200 | 4.580 | 4.130 | 4.430 | 287,733 | +0.19(+4.48%) |
Mar 04, 2016 | 3.950 | 4.080 | 3.800 | 4.240 | 316,922 | +0.30(+7.61%) |
Mar 03, 2016 | 3.870 | 4.110 | 3.780 | 3.940 | 373,293 | +0.08(+2.07%) |
Mar 02, 2016 | 3.650 | 3.940 | 3.470 | 3.860 | 226,493 | +0.18(+4.89%) |