Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.801 | 3.889 | 3.748 | 3.753 | 215,360 | -0.08(-2.02%) |
May 27, 2016 | 3.811 | 3.830 | 3.830 | 3.830 | 166,134 | +0.02(+0.51%) |
May 26, 2016 | 3.985 | 4.005 | 3.811 | 3.811 | 247,250 | -0.05(-1.25%) |
May 25, 2016 | 3.753 | 3.927 | 3.734 | 3.859 | 262,202 | +0.20(+5.56%) |
May 24, 2016 | 3.801 | 3.821 | 3.618 | 3.656 | 191,287 | -0.17(-4.55%) |
May 23, 2016 | 3.714 | 3.869 | 3.637 | 3.830 | 162,095 | +0.10(+2.59%) |
May 20, 2016 | 3.821 | 3.879 | 3.705 | 3.734 | 229,969 | -0.01(-0.26%) |
May 19, 2016 | 3.685 | 3.801 | 3.608 | 3.743 | 326,834 | -0.06(-1.53%) |
May 18, 2016 | 3.908 | 4.092 | 3.735 | 3.801 | 416,222 | -0.26(-6.43%) |
May 17, 2016 | 3.985 | 4.188 | 3.830 | 4.063 | 501,196 | +0.21(+5.53%) |
May 16, 2016 | 3.801 | 4.082 | 3.801 | 3.850 | 629,275 | +0.23(+6.42%) |
May 13, 2016 | 3.724 | 3.782 | 3.569 | 3.618 | 227,349 | -0.15(-3.86%) |
May 12, 2016 | 4.082 | 4.140 | 3.695 | 3.763 | 236,704 | -0.22(-5.58%) |
May 11, 2016 | 3.792 | 4.014 | 3.782 | 3.985 | 303,918 | +0.30(+8.14%) |
May 10, 2016 | 3.637 | 3.714 | 3.584 | 3.685 | 244,567 | +0.13(+3.53%) |
May 09, 2016 | 3.763 | 3.763 | 3.550 | 3.560 | 348,176 | -0.39(-9.91%) |
May 06, 2016 | 3.840 | 4.130 | 3.840 | 3.951 | 341,998 | +0.10(+2.64%) |
May 05, 2016 | 4.024 | 4.082 | 3.772 | 3.850 | 260,995 | -0.05(-1.24%) |
May 04, 2016 | 4.130 | 4.304 | 3.835 | 3.898 | 385,091 | -0.33(-7.78%) |
May 03, 2016 | 4.517 | 4.517 | 4.140 | 4.227 | 301,764 | -0.46(-9.90%) |
May 02, 2016 | 4.962 | 4.962 | 4.598 | 4.691 | 268,225 | -0.13(-2.61%) |
Apr 29, 2016 | 4.653 | 5.117 | 4.527 | 4.817 | 680,055 | +0.44(+9.93%) |
Apr 28, 2016 | 4.517 | 4.836 | 4.362 | 4.382 | 596,787 | -0.07(-1.52%) |
Apr 27, 2016 | 4.324 | 4.459 | 4.237 | 4.450 | 300,903 | +0.16(+3.84%) |
Apr 26, 2016 | 4.237 | 4.362 | 4.111 | 4.285 | 512,967 | +0.14(+3.26%) |
Apr 25, 2016 | 4.227 | 4.246 | 3.976 | 4.150 | 411,873 | -0.02(-0.46%) |
Apr 22, 2016 | 3.966 | 4.266 | 3.937 | 4.169 | 552,488 | +0.29(+7.48%) |
Apr 21, 2016 | 4.372 | 4.411 | 3.850 | 3.879 | 718,935 | -0.31(-7.39%) |
Apr 20, 2016 | 4.063 | 4.469 | 4.034 | 4.188 | 581,194 | +0.10(+2.36%) |
Apr 19, 2016 | 3.627 | 4.111 | 3.627 | 4.092 | 409,868 | +0.56(+15.89%) |
Apr 18, 2016 | 3.173 | 3.579 | 3.163 | 3.531 | 387,212 | +0.32(+9.94%) |
Apr 15, 2016 | 3.153 | 3.231 | 3.057 | 3.211 | 228,243 | +0.01(+0.30%) |
Apr 14, 2016 | 3.453 | 3.502 | 3.192 | 3.202 | 232,631 | -0.22(-6.50%) |
Apr 13, 2016 | 3.386 | 3.613 | 3.386 | 3.424 | 264,096 | +0.10(+2.91%) |
Apr 12, 2016 | 3.115 | 3.347 | 3.086 | 3.327 | 240,240 | +0.25(+8.18%) |
Apr 11, 2016 | 3.086 | 3.115 | 3.057 | 3.076 | 158,492 | +0.08(+2.58%) |
Apr 08, 2016 | 2.999 | 3.076 | 2.970 | 2.999 | 124,903 | +0.11(+3.68%) |
Apr 07, 2016 | 3.192 | 3.202 | 2.781 | 2.892 | 289,423 | -0.38(-11.54%) |
Apr 06, 2016 | 3.250 | 3.279 | 3.124 | 3.269 | 147,927 | +0.09(+2.74%) |
Apr 05, 2016 | 3.240 | 3.250 | 3.105 | 3.182 | 96,711 | -0.09(-2.66%) |
Apr 04, 2016 | 3.473 | 3.540 | 3.221 | 3.269 | 91,890 | -0.23(-6.63%) |
Apr 01, 2016 | 3.424 | 3.502 | 3.347 | 3.502 | 113,445 | -0.06(-1.63%) |
Mar 31, 2016 | 3.618 | 3.734 | 3.511 | 3.560 | 124,275 | -0.08(-2.13%) |
Mar 30, 2016 | 3.608 | 3.763 | 3.453 | 3.637 | 267,281 | +0.06(+1.62%) |
Mar 29, 2016 | 3.560 | 3.637 | 3.415 | 3.579 | 149,088 | -0.08(-2.12%) |
Mar 28, 2016 | 3.618 | 3.656 | 3.511 | 3.656 | 143,991 | +0.04(+1.07%) |
Mar 24, 2016 | 3.540 | 3.618 | 3.618 | 3.618 | 141,839 | -0.12(-3.11%) |
Mar 23, 2016 | 3.956 | 4.005 | 3.637 | 3.734 | 203,925 | -0.35(-8.53%) |
Mar 22, 2016 | 3.908 | 4.082 | 3.889 | 4.082 | 132,157 | +0.15(+3.69%) |
Mar 21, 2016 | 3.956 | 4.063 | 3.859 | 3.937 | 117,247 | -0.01(-0.25%) |
Mar 18, 2016 | 3.976 | 4.092 | 3.830 | 3.947 | 189,912 | +0.01(+0.25%) |
Mar 17, 2016 | 3.724 | 4.005 | 3.656 | 3.937 | 365,086 | +0.46(+13.37%) |
Mar 16, 2016 | 3.240 | 3.558 | 3.134 | 3.473 | 257,931 | +0.24(+7.49%) |
Mar 15, 2016 | 3.521 | 3.521 | 3.192 | 3.231 | 206,537 | -0.36(-9.97%) |
Mar 14, 2016 | 3.695 | 3.714 | 3.531 | 3.589 | 134,200 | -0.11(-2.88%) |
Mar 11, 2016 | 3.879 | 3.918 | 3.695 | 3.695 | 131,915 | -0.05(-1.29%) |
Mar 10, 2016 | 3.753 | 3.947 | 3.685 | 3.743 | 227,300 | -0.04(-1.02%) |
Mar 09, 2016 | 3.579 | 3.811 | 3.434 | 3.782 | 169,318 | +0.25(+7.12%) |
Mar 08, 2016 | 3.531 | 3.656 | 3.299 | 3.531 | 331,405 | -0.26(-6.87%) |
Mar 07, 2016 | 4.042 | 4.138 | 3.666 | 3.791 | 392,057 | -0.21(-5.30%) |
Mar 04, 2016 | 3.907 | 4.273 | 3.791 | 4.003 | 734,374 | +0.30(+8.07%) |
Mar 03, 2016 | 3.328 | 3.733 | 3.328 | 3.704 | 344,937 | +0.41(+12.61%) |
Mar 02, 2016 | 3.010 | 3.306 | 2.990 | 3.289 | 600,824 | +0.37(+12.54%) |