Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.270 | 4.380 | 4.270 | 4.350 | 2,450,330 | +0.09(+2.11%) |
May 30, 2016 | 4.340 | 4.380 | 4.260 | 4.260 | 567,238 | -0.14(-3.18%) |
May 27, 2016 | 4.360 | 4.440 | 4.300 | 4.400 | 2,076,810 | +0.05(+1.15%) |
May 26, 2016 | 4.300 | 4.370 | 4.250 | 4.350 | 3,235,701 | +0.14(+3.33%) |
May 25, 2016 | 4.160 | 4.250 | 4.160 | 4.210 | 2,350,706 | +0.12(+2.93%) |
May 24, 2016 | 4.190 | 4.200 | 4.080 | 4.090 | 2,479,107 | -0.05(-1.21%) |
May 20, 2016 | 4.140 | 4.140 | 4.140 | 0 | +0.07(+1.72%) | |
May 19, 2016 | 3.980 | 4.090 | 3.960 | 4.070 | 3,343,691 | +0.04(+0.99%) |
May 18, 2016 | 4.150 | 4.200 | 4.000 | 4.030 | 1,809,397 | -0.20(-4.73%) |
May 17, 2016 | 4.200 | 4.310 | 4.130 | 4.230 | 2,068,347 | +0.01(+0.24%) |
May 16, 2016 | 4.120 | 4.300 | 4.090 | 4.220 | 3,382,104 | +0.18(+4.46%) |
May 13, 2016 | 4.010 | 4.080 | 3.950 | 4.040 | 2,668,694 | +0.02(+0.50%) |
May 12, 2016 | 4.110 | 4.130 | 4.010 | 4.020 | 2,307,782 | -0.11(-2.66%) |
May 11, 2016 | 4.020 | 4.175 | 4.010 | 4.130 | 3,068,503 | +0.19(+4.82%) |
May 10, 2016 | 3.990 | 3.990 | 3.860 | 3.940 | 3,158,814 | +0.00(+0.00%) |
May 09, 2016 | 4.220 | 4.240 | 3.910 | 3.940 | 5,348,349 | -0.28(-6.64%) |
May 06, 2016 | 4.180 | 4.300 | 4.180 | 4.220 | 2,574,785 | +0.09(+2.18%) |
May 05, 2016 | 4.330 | 4.330 | 4.050 | 4.130 | 3,528,784 | -0.08(-1.90%) |
May 04, 2016 | 4.280 | 4.340 | 4.090 | 4.210 | 2,858,318 | -0.10(-2.32%) |
May 03, 2016 | 4.470 | 4.480 | 4.260 | 4.310 | 4,015,001 | -0.29(-6.30%) |
May 02, 2016 | 4.840 | 4.850 | 4.590 | 4.600 | 2,727,652 | -0.33(-6.69%) |
Apr 29, 2016 | 4.680 | 4.955 | 4.640 | 4.930 | 6,783,051 | +0.19(+4.01%) |
Apr 28, 2016 | 4.510 | 4.890 | 4.440 | 4.740 | 7,980,287 | +0.35(+7.97%) |
Apr 27, 2016 | 4.310 | 4.420 | 4.300 | 4.390 | 2,338,336 | +0.01(+0.23%) |
Apr 26, 2016 | 4.320 | 4.430 | 4.240 | 4.380 | 3,220,157 | +0.00(+0.00%) |
Apr 25, 2016 | 4.240 | 4.410 | 4.170 | 4.380 | 3,138,858 | -0.01(-0.23%) |
Apr 22, 2016 | 4.350 | 4.490 | 4.350 | 4.390 | 2,401,463 | +0.04(+0.92%) |
Apr 21, 2016 | 4.490 | 4.490 | 4.310 | 4.350 | 3,044,730 | -0.01(-0.23%) |
Apr 20, 2016 | 4.470 | 4.500 | 4.320 | 4.360 | 4,970,528 | -0.14(-3.11%) |
Apr 19, 2016 | 4.400 | 4.510 | 4.370 | 4.500 | 6,543,855 | +0.10(+2.27%) |
Apr 18, 2016 | 4.170 | 4.420 | 4.150 | 4.400 | 2,516,666 | +0.16(+3.77%) |
Apr 15, 2016 | 4.080 | 4.260 | 4.050 | 4.240 | 1,755,049 | +0.14(+3.41%) |
Apr 14, 2016 | 4.250 | 4.250 | 4.080 | 4.100 | 1,220,943 | -0.16(-3.76%) |
Apr 13, 2016 | 4.260 | 4.350 | 4.250 | 4.260 | 2,652,682 | +0.01(+0.24%) |
Apr 12, 2016 | 4.100 | 4.290 | 4.090 | 4.250 | 2,038,286 | +0.21(+5.20%) |
Apr 11, 2016 | 4.040 | 4.100 | 4.010 | 4.040 | 1,295,656 | +0.05(+1.25%) |
Apr 08, 2016 | 3.830 | 4.000 | 3.810 | 3.990 | 1,775,014 | +0.26(+6.97%) |
Apr 07, 2016 | 3.950 | 3.950 | 3.700 | 3.730 | 2,849,643 | -0.24(-6.05%) |
Apr 06, 2016 | 4.000 | 4.010 | 3.920 | 3.970 | 795,702 | -0.02(-0.50%) |
Apr 05, 2016 | 3.950 | 4.010 | 3.950 | 3.990 | 1,543,713 | +0.03(+0.76%) |
Apr 04, 2016 | 4.110 | 4.110 | 3.930 | 3.960 | 1,208,826 | -0.13(-3.18%) |
Apr 01, 2016 | 4.050 | 4.140 | 4.020 | 4.090 | 1,107,360 | +0.00(+0.00%) |
Mar 31, 2016 | 4.200 | 4.220 | 4.050 | 4.090 | 1,612,686 | -0.11(-2.62%) |
Mar 30, 2016 | 4.210 | 4.260 | 4.080 | 4.200 | 1,260,285 | +0.04(+0.96%) |
Mar 29, 2016 | 4.020 | 4.160 | 4.000 | 4.160 | 915,886 | +0.04(+0.97%) |
Mar 28, 2016 | 4.070 | 4.120 | 3.940 | 4.120 | 1,763,476 | +0.08(+1.98%) |
Mar 24, 2016 | 4.040 | 4.040 | 4.040 | 0 | -0.08(-1.94%) | |
Mar 23, 2016 | 4.300 | 4.300 | 4.110 | 4.120 | 1,726,786 | -0.28(-6.36%) |
Mar 22, 2016 | 4.320 | 4.420 | 4.260 | 4.400 | 1,798,543 | +0.01(+0.23%) |
Mar 21, 2016 | 4.390 | 4.450 | 4.290 | 4.390 | 1,364,341 | -0.07(-1.57%) |
Mar 18, 2016 | 4.400 | 4.530 | 4.370 | 4.460 | 3,706,554 | +0.01(+0.22%) |
Mar 17, 2016 | 4.280 | 4.460 | 4.260 | 4.450 | 3,500,266 | +0.25(+5.95%) |
Mar 16, 2016 | 4.050 | 4.220 | 4.005 | 4.200 | 1,807,145 | +0.15(+3.70%) |
Mar 15, 2016 | 4.110 | 4.120 | 3.960 | 4.050 | 3,231,405 | -0.14(-3.34%) |
Mar 14, 2016 | 4.230 | 4.250 | 4.095 | 4.190 | 2,758,438 | +0.03(+0.72%) |
Mar 11, 2016 | 4.440 | 4.440 | 4.150 | 4.160 | 4,502,677 | -0.23(-5.24%) |
Mar 10, 2016 | 4.380 | 4.430 | 4.320 | 4.390 | 2,389,369 | -0.02(-0.45%) |
Mar 09, 2016 | 4.370 | 4.500 | 4.290 | 4.410 | 3,642,478 | +0.09(+2.08%) |
Mar 08, 2016 | 4.270 | 4.370 | 4.200 | 4.320 | 8,209,583 | -0.11(-2.48%) |
Mar 07, 2016 | 4.360 | 4.460 | 4.320 | 4.430 | 5,194,867 | +0.14(+3.26%) |
Mar 04, 2016 | 4.140 | 4.585 | 4.110 | 4.290 | 12,308,804 | +0.30(+7.52%) |
Mar 03, 2016 | 3.920 | 4.020 | 3.840 | 3.990 | 7,111,433 | +0.06(+1.53%) |
Mar 02, 2016 | 3.740 | 3.960 | 3.730 | 3.930 | 6,943,205 | +0.23(+6.22%) |