Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.430 | 4.440 | 4.320 | 4.350 | 318,133 | -0.12(-2.68%) |
May 27, 2016 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 4.540 | 4.550 | 4.450 | 4.470 | 196,207 | +0.04(+0.90%) |
May 25, 2016 | 4.430 | 4.470 | 4.400 | 4.430 | 216,686 | +0.07(+1.61%) |
May 24, 2016 | 4.338 | 4.370 | 4.320 | 4.360 | 390,810 | +0.06(+1.28%) |
May 23, 2016 | 4.240 | 4.320 | 4.230 | 4.305 | 258,338 | -0.03(-0.58%) |
May 20, 2016 | 4.330 | 4.350 | 4.300 | 4.330 | 161,958 | -0.09(-2.04%) |
May 19, 2016 | 4.460 | 4.460 | 4.360 | 4.420 | 600,609 | -0.15(-3.28%) |
May 18, 2016 | 4.630 | 4.651 | 4.570 | 4.570 | 1,315,010 | -0.15(-3.18%) |
May 17, 2016 | 4.650 | 4.720 | 4.650 | 4.720 | 233,652 | -0.10(-2.07%) |
May 16, 2016 | 4.930 | 4.980 | 4.820 | 4.820 | 510,353 | +0.02(+0.42%) |
May 13, 2016 | 4.830 | 4.860 | 4.790 | 4.800 | 140,910 | -0.08(-1.66%) |
May 12, 2016 | 4.948 | 4.800 | 4.881 | 227,041 | +0.00(+0.02%) | |
May 11, 2016 | 4.760 | 4.880 | 4.750 | 4.880 | 562,858 | +0.14(+2.95%) |
May 10, 2016 | 4.690 | 4.740 | 4.680 | 4.740 | 518,639 | +0.03(+0.53%) |
May 09, 2016 | 4.790 | 4.810 | 4.700 | 4.715 | 220,938 | -0.08(-1.57%) |
May 06, 2016 | 4.740 | 4.820 | 4.740 | 4.790 | 214,473 | +0.00(+0.00%) |
May 05, 2016 | 4.880 | 4.880 | 4.780 | 4.790 | 185,332 | +0.03(+0.63%) |
May 04, 2016 | 4.810 | 4.870 | 4.750 | 4.760 | 500,861 | -0.22(-4.42%) |
May 03, 2016 | 5.100 | 5.110 | 4.960 | 4.980 | 257,083 | -0.08(-1.58%) |
May 02, 2016 | 5.180 | 5.180 | 5.030 | 5.060 | 468,552 | -0.13(-2.50%) |
Apr 29, 2016 | 5.220 | 5.250 | 5.110 | 5.190 | 660,824 | +0.19(+3.80%) |
Apr 28, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 669,165 | +0.08(+1.63%) |
Apr 27, 2016 | 4.958 | 4.980 | 4.810 | 4.920 | 848,691 | +0.00(+0.00%) |
Apr 26, 2016 | 4.850 | 4.920 | 4.820 | 4.920 | 511,943 | +0.18(+3.80%) |
Apr 25, 2016 | 4.800 | 4.810 | 4.720 | 4.740 | 229,781 | -0.02(-0.42%) |
Apr 22, 2016 | 4.830 | 4.870 | 4.750 | 4.760 | 264,343 | -0.04(-0.83%) |
Apr 21, 2016 | 4.800 | 4.855 | 4.780 | 4.800 | 357,089 | -0.11(-2.24%) |
Apr 20, 2016 | 4.850 | 4.959 | 4.830 | 4.910 | 788,655 | +0.24(+5.14%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.590 | 4.670 | 848,283 | +0.32(+7.36%) |
Apr 18, 2016 | 4.220 | 4.380 | 4.210 | 4.350 | 353,627 | -0.03(-0.68%) |
Apr 15, 2016 | 4.410 | 4.420 | 4.370 | 4.380 | 148,284 | -0.08(-1.79%) |
Apr 14, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 393,770 | -0.10(-2.19%) |
Apr 13, 2016 | 4.600 | 4.650 | 4.560 | 4.560 | 556,166 | +0.02(+0.44%) |
Apr 12, 2016 | 4.390 | 4.550 | 4.380 | 4.540 | 1,200,377 | +0.19(+4.37%) |
Apr 11, 2016 | 4.340 | 4.380 | 4.320 | 4.350 | 519,158 | +0.08(+1.88%) |
Apr 08, 2016 | 4.260 | 4.300 | 4.250 | 4.270 | 495,928 | +0.11(+2.64%) |
Apr 07, 2016 | 4.160 | 4.200 | 4.150 | 4.160 | 1,132,709 | -0.08(-1.89%) |
Apr 06, 2016 | 4.140 | 4.250 | 4.140 | 4.240 | 331,467 | +0.12(+2.91%) |
Apr 05, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 278,035 | -0.06(-1.44%) |
Apr 04, 2016 | 4.220 | 4.290 | 4.170 | 4.180 | 303,919 | -0.17(-3.91%) |
Apr 01, 2016 | 4.190 | 4.360 | 4.190 | 4.350 | 253,714 | +0.04(+0.93%) |
Mar 31, 2016 | 4.330 | 4.370 | 4.300 | 4.310 | 508,347 | +0.01(+0.23%) |
Mar 30, 2016 | 4.330 | 4.380 | 4.300 | 4.300 | 475,410 | +0.10(+2.38%) |
Mar 29, 2016 | 4.100 | 4.230 | 4.080 | 4.200 | 225,423 | +0.02(+0.48%) |
Mar 28, 2016 | 4.190 | 4.200 | 4.150 | 4.180 | 226,845 | -0.02(-0.48%) |
Mar 24, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.33%) | |
Mar 23, 2016 | 4.270 | 4.280 | 4.180 | 4.186 | 184,952 | -0.19(-4.43%) |
Mar 22, 2016 | 4.330 | 4.400 | 4.310 | 4.380 | 330,674 | +0.02(+0.46%) |
Mar 21, 2016 | 4.320 | 4.386 | 4.310 | 4.360 | 219,589 | +0.06(+1.40%) |
Mar 18, 2016 | 4.360 | 4.400 | 4.300 | 4.300 | 393,547 | +0.03(+0.70%) |
Mar 17, 2016 | 4.220 | 4.281 | 4.200 | 4.270 | 282,230 | +0.14(+3.39%) |
Mar 16, 2016 | 4.000 | 4.140 | 3.990 | 4.130 | 286,467 | +0.18(+4.53%) |
Mar 15, 2016 | 3.960 | 3.980 | 3.925 | 3.951 | 245,659 | -0.14(-3.52%) |
Mar 14, 2016 | 4.000 | 4.110 | 3.960 | 4.095 | 507,466 | +0.01(+0.37%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.070 | 4.080 | 271,395 | +0.04(+0.99%) |
Mar 10, 2016 | 4.090 | 4.100 | 4.000 | 4.040 | 244,762 | -0.08(-1.94%) |
Mar 09, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 380,898 | +0.12(+3.00%) |
Mar 08, 2016 | 4.200 | 4.210 | 4.000 | 4.000 | 297,545 | -0.19(-4.53%) |
Mar 07, 2016 | 4.090 | 4.195 | 4.090 | 4.190 | 417,799 | +0.16(+3.97%) |
Mar 04, 2016 | 3.940 | 4.010 | 3.940 | 4.030 | 386,741 | +0.12(+3.07%) |
Mar 03, 2016 | 3.820 | 3.930 | 3.820 | 3.910 | 504,300 | +0.10(+2.62%) |
Mar 02, 2016 | 3.740 | 3.820 | 3.730 | 3.810 | 250,064 | -0.02(-0.52%) |