Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.696 | 4.783 | 4.621 | 4.658 | 148,290 | -0.03(-0.67%) |
May 27, 2016 | 4.746 | 4.689 | 4.689 | 4.689 | 198,162 | -0.14(-2.85%) |
May 26, 2016 | 4.877 | 4.908 | 4.746 | 4.827 | 271,467 | -0.01(-0.13%) |
May 25, 2016 | 4.796 | 4.896 | 4.764 | 4.833 | 206,426 | +0.04(+0.78%) |
May 24, 2016 | 4.839 | 4.893 | 4.739 | 4.796 | 195,379 | +0.01(+0.13%) |
May 23, 2016 | 4.752 | 4.886 | 4.688 | 4.789 | 184,879 | +0.03(+0.66%) |
May 20, 2016 | 4.633 | 4.758 | 4.583 | 4.758 | 150,508 | +0.24(+5.40%) |
May 19, 2016 | 4.496 | 4.621 | 4.414 | 4.514 | 187,510 | +0.03(+0.70%) |
May 18, 2016 | 4.508 | 4.589 | 4.395 | 4.483 | 146,625 | -0.03(-0.69%) |
May 17, 2016 | 4.502 | 4.621 | 4.471 | 4.514 | 188,825 | +0.00(+0.00%) |
May 16, 2016 | 4.414 | 4.605 | 4.402 | 4.514 | 312,825 | +0.18(+4.18%) |
May 13, 2016 | 4.496 | 4.496 | 4.308 | 4.333 | 239,590 | -0.07(-1.56%) |
May 12, 2016 | 4.439 | 4.513 | 4.352 | 4.402 | 168,100 | -0.01(-0.14%) |
May 11, 2016 | 4.596 | 4.652 | 4.395 | 4.408 | 188,038 | -0.20(-4.34%) |
May 10, 2016 | 4.802 | 4.939 | 4.521 | 4.608 | 196,964 | -0.18(-3.79%) |
May 09, 2016 | 4.935 | 4.935 | 4.723 | 4.789 | 165,822 | -0.15(-3.08%) |
May 06, 2016 | 4.789 | 5.221 | 4.729 | 4.941 | 436,755 | +0.13(+2.78%) |
May 05, 2016 | 4.704 | 4.868 | 4.680 | 4.808 | 228,699 | +0.27(+6.03%) |
May 04, 2016 | 4.437 | 4.583 | 4.425 | 4.534 | 228,803 | +0.10(+2.33%) |
May 03, 2016 | 4.492 | 4.540 | 4.425 | 4.431 | 301,466 | -0.13(-2.80%) |
May 02, 2016 | 4.601 | 4.668 | 4.437 | 4.558 | 301,407 | -0.05(-1.19%) |
Apr 29, 2016 | 4.455 | 4.692 | 4.394 | 4.613 | 393,633 | +0.20(+4.55%) |
Apr 28, 2016 | 4.406 | 4.510 | 4.388 | 4.413 | 233,503 | -0.05(-1.22%) |
Apr 27, 2016 | 4.218 | 4.485 | 4.200 | 4.467 | 421,165 | +0.32(+7.77%) |
Apr 26, 2016 | 4.145 | 4.188 | 4.096 | 4.145 | 182,040 | +0.04(+0.89%) |
Apr 25, 2016 | 4.084 | 4.176 | 4.083 | 4.109 | 275,004 | -0.02(-0.59%) |
Apr 22, 2016 | 4.121 | 4.218 | 4.103 | 4.133 | 298,749 | +0.09(+2.26%) |
Apr 21, 2016 | 4.157 | 4.194 | 4.042 | 4.042 | 189,105 | -0.05(-1.34%) |
Apr 20, 2016 | 3.835 | 4.151 | 3.835 | 4.096 | 344,811 | +0.24(+6.31%) |
Apr 19, 2016 | 3.647 | 3.890 | 3.641 | 3.853 | 216,144 | +0.21(+5.67%) |
Apr 18, 2016 | 3.495 | 3.647 | 3.422 | 3.647 | 143,451 | +0.10(+2.74%) |
Apr 15, 2016 | 3.659 | 3.659 | 3.495 | 3.549 | 237,254 | -0.14(-3.79%) |
Apr 14, 2016 | 3.574 | 3.689 | 3.513 | 3.689 | 224,265 | +0.13(+3.58%) |
Apr 13, 2016 | 3.549 | 3.574 | 3.501 | 3.562 | 338,655 | +0.01(+0.34%) |
Apr 12, 2016 | 3.300 | 3.556 | 3.300 | 3.549 | 294,126 | +0.26(+7.75%) |
Apr 11, 2016 | 3.288 | 3.349 | 3.258 | 3.294 | 83,009 | +0.05(+1.69%) |
Apr 08, 2016 | 3.221 | 3.270 | 3.197 | 3.240 | 123,406 | +0.11(+3.50%) |
Apr 07, 2016 | 3.094 | 3.136 | 3.063 | 3.130 | 95,195 | +0.03(+0.98%) |
Apr 06, 2016 | 3.039 | 3.136 | 3.039 | 3.100 | 107,260 | +0.09(+3.03%) |
Apr 05, 2016 | 3.033 | 3.057 | 2.990 | 3.009 | 134,512 | -0.05(-1.79%) |
Apr 04, 2016 | 3.191 | 3.191 | 3.045 | 3.063 | 89,578 | -0.13(-4.00%) |
Apr 01, 2016 | 3.209 | 3.240 | 3.100 | 3.191 | 77,390 | -0.11(-3.32%) |
Mar 31, 2016 | 3.160 | 3.306 | 3.160 | 3.300 | 169,476 | +0.13(+4.02%) |
Mar 30, 2016 | 3.130 | 3.227 | 3.130 | 3.173 | 107,723 | +0.08(+2.55%) |
Mar 29, 2016 | 3.027 | 3.100 | 2.990 | 3.094 | 197,324 | +0.03(+0.99%) |
Mar 28, 2016 | 3.100 | 3.100 | 3.033 | 3.063 | 166,250 | -0.03(-0.98%) |
Mar 24, 2016 | 3.033 | 3.094 | 3.094 | 3.094 | 143,964 | -0.04(-1.36%) |
Mar 23, 2016 | 3.209 | 3.258 | 3.130 | 3.136 | 118,090 | -0.15(-4.44%) |
Mar 22, 2016 | 3.179 | 3.294 | 3.179 | 3.282 | 130,938 | +0.06(+1.89%) |
Mar 21, 2016 | 3.343 | 3.343 | 3.197 | 3.221 | 118,541 | -0.13(-3.81%) |
Mar 18, 2016 | 3.331 | 3.373 | 3.246 | 3.349 | 143,108 | +0.07(+2.04%) |
Mar 17, 2016 | 3.209 | 3.331 | 3.179 | 3.282 | 271,143 | +0.13(+4.05%) |
Mar 16, 2016 | 3.002 | 3.160 | 3.002 | 3.154 | 165,322 | +0.17(+5.70%) |
Mar 15, 2016 | 3.094 | 3.100 | 2.954 | 2.984 | 180,491 | -0.17(-5.39%) |
Mar 14, 2016 | 3.100 | 3.167 | 3.075 | 3.154 | 141,101 | +0.01(+0.19%) |
Mar 11, 2016 | 3.118 | 3.191 | 3.100 | 3.148 | 212,086 | +0.10(+3.39%) |
Mar 10, 2016 | 3.124 | 3.148 | 2.996 | 3.045 | 165,272 | -0.08(-2.53%) |
Mar 09, 2016 | 3.215 | 3.215 | 3.075 | 3.124 | 137,894 | +0.01(+0.39%) |
Mar 08, 2016 | 3.246 | 3.282 | 3.085 | 3.112 | 140,446 | -0.19(-5.88%) |
Mar 07, 2016 | 3.233 | 3.337 | 3.191 | 3.306 | 229,290 | +0.12(+3.82%) |
Mar 04, 2016 | 3.173 | 3.282 | 3.137 | 3.185 | 229,217 | +0.04(+1.35%) |
Mar 03, 2016 | 3.045 | 3.185 | 3.027 | 3.142 | 182,365 | +0.09(+2.78%) |
Mar 02, 2016 | 2.881 | 3.063 | 2.851 | 3.057 | 153,109 | +0.16(+5.67%) |