Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.062 | 4.062 | 3.886 | 3.886 | 8,592 | -0.09(-2.34%) |
May 27, 2016 | 4.057 | 3.979 | 3.979 | 3.979 | 6,570 | -0.02(-0.52%) |
May 26, 2016 | 4.041 | 4.083 | 3.927 | 4.000 | 23,548 | -0.06(-1.38%) |
May 25, 2016 | 4.092 | 4.097 | 3.889 | 4.056 | 26,510 | -0.05(-1.11%) |
May 24, 2016 | 4.108 | 4.117 | 4.019 | 4.101 | 3,583 | +0.04(+0.97%) |
May 23, 2016 | 4.200 | 4.293 | 4.062 | 4.062 | 15,845 | -0.11(-2.58%) |
May 20, 2016 | 4.378 | 4.412 | 4.025 | 4.169 | 55,606 | -0.20(-4.68%) |
May 19, 2016 | 4.355 | 4.422 | 4.355 | 4.374 | 10,674 | -0.01(-0.27%) |
May 18, 2016 | 4.498 | 4.579 | 4.375 | 4.386 | 6,759 | +0.03(+0.59%) |
May 17, 2016 | 4.403 | 4.561 | 4.355 | 4.360 | 25,925 | -0.06(-1.29%) |
May 16, 2016 | 4.432 | 4.711 | 4.412 | 4.417 | 19,093 | -0.01(-0.12%) |
May 13, 2016 | 4.479 | 4.603 | 4.417 | 4.422 | 35,334 | -0.05(-1.04%) |
May 12, 2016 | 4.711 | 4.711 | 4.391 | 4.468 | 16,665 | -0.26(-5.56%) |
May 11, 2016 | 4.799 | 4.938 | 4.634 | 4.732 | 33,264 | +0.09(+1.95%) |
May 10, 2016 | 5.031 | 5.168 | 4.386 | 4.641 | 69,944 | -0.29(-5.81%) |
May 09, 2016 | 5.268 | 5.268 | 4.928 | 4.928 | 56,967 | -0.09(-1.85%) |
May 06, 2016 | 5.155 | 5.258 | 5.020 | 5.020 | 19,868 | -0.01(-0.21%) |
May 05, 2016 | 5.315 | 5.315 | 4.995 | 5.031 | 27,032 | -0.32(-5.98%) |
May 04, 2016 | 5.356 | 5.366 | 5.263 | 5.351 | 7,831 | +0.08(+1.47%) |
May 03, 2016 | 5.480 | 5.480 | 5.187 | 5.273 | 3,232 | -0.14(-2.57%) |
May 02, 2016 | 5.516 | 5.676 | 5.392 | 5.413 | 3,343 | -0.10(-1.87%) |
Apr 29, 2016 | 5.593 | 5.593 | 5.366 | 5.516 | 2,870 | -0.10(-1.84%) |
Apr 28, 2016 | 5.423 | 5.660 | 5.273 | 5.619 | 32,797 | +0.16(+2.93%) |
Apr 27, 2016 | 4.979 | 5.536 | 4.979 | 5.459 | 43,501 | +0.44(+8.74%) |
Apr 26, 2016 | 4.907 | 5.020 | 4.850 | 5.020 | 9,996 | +0.12(+2.52%) |
Apr 25, 2016 | 4.933 | 4.933 | 4.809 | 4.897 | 27,263 | -0.06(-1.14%) |
Apr 22, 2016 | 4.783 | 4.974 | 4.557 | 4.953 | 42,483 | +0.10(+2.12%) |
Apr 21, 2016 | 4.614 | 4.966 | 4.531 | 4.850 | 28,143 | +0.07(+1.51%) |
Apr 20, 2016 | 4.943 | 4.952 | 4.746 | 4.778 | 30,630 | -0.19(-3.74%) |
Apr 19, 2016 | 4.897 | 4.995 | 4.757 | 4.964 | 31,850 | +0.22(+4.59%) |
Apr 18, 2016 | 4.943 | 4.943 | 4.644 | 4.746 | 33,404 | -0.02(-0.36%) |
Apr 15, 2016 | 4.866 | 4.892 | 4.438 | 4.763 | 35,346 | +0.00(+0.00%) |
Apr 14, 2016 | 4.814 | 4.928 | 4.686 | 4.763 | 35,647 | -0.01(-0.11%) |
Apr 13, 2016 | 4.892 | 4.973 | 4.722 | 4.768 | 30,065 | -0.08(-1.70%) |
Apr 12, 2016 | 4.655 | 5.020 | 4.505 | 4.850 | 51,306 | +0.34(+7.64%) |
Apr 11, 2016 | 4.505 | 4.717 | 4.454 | 4.506 | 40,904 | -0.02(-0.55%) |
Apr 08, 2016 | 4.402 | 4.624 | 4.377 | 4.531 | 35,666 | +0.15(+3.53%) |
Apr 07, 2016 | 4.346 | 4.454 | 4.346 | 4.377 | 20,112 | +0.01(+0.18%) |
Apr 06, 2016 | 4.171 | 4.366 | 4.171 | 4.369 | 16,100 | +0.04(+1.01%) |
Apr 05, 2016 | 4.335 | 4.372 | 4.279 | 4.325 | 20,001 | +0.03(+0.81%) |
Apr 04, 2016 | 4.263 | 4.302 | 4.227 | 4.290 | 4,573 | +0.07(+1.62%) |
Apr 01, 2016 | 4.222 | 4.222 | 4.222 | 4.222 | 3,460 | -0.01(-0.14%) |
Mar 31, 2016 | 4.171 | 4.480 | 4.171 | 4.228 | 12,973 | +0.07(+1.63%) |
Mar 30, 2016 | 3.862 | 4.160 | 3.862 | 4.160 | 28,271 | +0.09(+2.15%) |
Mar 29, 2016 | 3.960 | 4.119 | 3.759 | 4.073 | 32,277 | +0.09(+2.33%) |
Mar 28, 2016 | 3.599 | 4.016 | 3.599 | 3.980 | 16,294 | +0.38(+10.57%) |
Mar 24, 2016 | 3.702 | 3.599 | 3.599 | 3.599 | 6,223 | -0.05(-1.41%) |
Mar 23, 2016 | 3.836 | 3.836 | 3.605 | 3.651 | 8,020 | -0.19(-4.95%) |
Mar 22, 2016 | 3.836 | 3.841 | 3.836 | 3.841 | 2,862 | +0.02(+0.49%) |
Mar 21, 2016 | 3.890 | 3.944 | 3.809 | 3.823 | 5,552 | -0.08(-1.94%) |
Mar 18, 2016 | 3.975 | 3.985 | 3.810 | 3.898 | 31,167 | -0.05(-1.29%) |
Mar 17, 2016 | 3.861 | 3.980 | 3.764 | 3.949 | 16,323 | +0.04(+0.97%) |
Mar 16, 2016 | 3.841 | 3.936 | 3.759 | 3.911 | 7,174 | -0.01(-0.18%) |
Mar 15, 2016 | 3.841 | 3.949 | 3.841 | 3.918 | 6,263 | -0.01(-0.25%) |
Mar 14, 2016 | 3.785 | 3.928 | 3.785 | 3.928 | 4,766 | +0.10(+2.68%) |
Mar 11, 2016 | 3.985 | 3.985 | 3.702 | 3.826 | 34,859 | -0.29(-7.00%) |
Mar 10, 2016 | 3.944 | 4.263 | 3.944 | 4.114 | 16,710 | +0.22(+5.68%) |
Mar 09, 2016 | 3.908 | 4.139 | 3.630 | 3.893 | 57,268 | +0.08(+2.02%) |
Mar 08, 2016 | 3.821 | 4.011 | 3.815 | 3.815 | 11,151 | -0.03(-0.81%) |
Mar 07, 2016 | 3.697 | 4.037 | 3.697 | 3.847 | 25,938 | +0.22(+5.95%) |
Mar 04, 2016 | 3.497 | 3.800 | 3.497 | 3.630 | 31,560 | +0.19(+5.37%) |
Mar 03, 2016 | 3.584 | 3.584 | 3.440 | 3.445 | 5,664 | +0.08(+2.29%) |
Mar 02, 2016 | 3.497 | 3.507 | 3.188 | 3.368 | 34,248 | -0.10(-2.82%) |