Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.890 | 4.000 | 3.820 | 3.900 | 3,913,705 | +0.04(+1.04%) |
May 27, 2016 | 3.860 | 3.860 | 3.860 | 3.860 | 1,727,300 | +0.02(+0.52%) |
May 26, 2016 | 3.970 | 3.970 | 3.800 | 3.840 | 2,346,062 | -0.08(-2.04%) |
May 25, 2016 | 3.780 | 3.990 | 3.770 | 3.920 | 4,085,761 | +0.19(+5.09%) |
May 24, 2016 | 3.800 | 3.900 | 3.700 | 3.730 | 3,899,510 | -0.03(-0.80%) |
May 23, 2016 | 3.790 | 3.860 | 3.730 | 3.760 | 3,772,495 | -0.05(-1.31%) |
May 20, 2016 | 3.810 | 3.860 | 3.770 | 3.810 | 3,916,485 | +0.03(+0.79%) |
May 19, 2016 | 3.830 | 3.900 | 3.720 | 3.780 | 5,426,842 | -0.11(-2.83%) |
May 18, 2016 | 4.000 | 4.100 | 3.895 | 3.890 | 3,411,550 | -0.14(-3.47%) |
May 17, 2016 | 4.010 | 4.205 | 3.980 | 4.030 | 3,415,980 | +0.00(+0.00%) |
May 16, 2016 | 4.010 | 4.120 | 4.000 | 4.030 | 3,020,661 | +0.02(+0.50%) |
May 13, 2016 | 4.200 | 4.270 | 4.000 | 4.010 | 2,937,226 | -0.20(-4.75%) |
May 12, 2016 | 4.270 | 4.330 | 4.090 | 4.210 | 4,238,730 | -0.02(-0.47%) |
May 11, 2016 | 4.320 | 4.390 | 4.080 | 4.230 | 6,360,542 | -0.09(-2.08%) |
May 10, 2016 | 4.090 | 4.350 | 4.060 | 4.320 | 6,206,553 | +0.23(+5.62%) |
May 09, 2016 | 4.120 | 4.150 | 3.950 | 4.090 | 6,397,190 | -0.08(-1.92%) |
May 06, 2016 | 4.180 | 4.240 | 4.090 | 4.170 | 5,541,772 | -0.02(-0.48%) |
May 05, 2016 | 4.150 | 4.605 | 3.950 | 4.190 | 8,711,890 | -0.11(-2.56%) |
May 04, 2016 | 4.240 | 4.380 | 4.220 | 4.300 | 3,364,963 | -0.02(-0.46%) |
May 03, 2016 | 4.640 | 4.700 | 4.300 | 4.320 | 4,675,409 | -0.41(-8.67%) |
May 02, 2016 | 4.730 | 4.800 | 4.640 | 4.730 | 4,427,619 | +0.02(+0.42%) |
Apr 29, 2016 | 4.640 | 4.800 | 4.590 | 4.710 | 4,146,518 | +0.06(+1.29%) |
Apr 28, 2016 | 4.760 | 4.850 | 4.620 | 4.650 | 5,481,118 | -0.16(-3.33%) |
Apr 27, 2016 | 4.750 | 4.930 | 4.730 | 4.810 | 5,415,953 | +0.05(+1.05%) |
Apr 26, 2016 | 4.830 | 4.900 | 4.745 | 4.760 | 4,501,420 | -0.06(-1.24%) |
Apr 25, 2016 | 4.880 | 4.970 | 4.720 | 4.820 | 4,397,507 | -0.06(-1.23%) |
Apr 22, 2016 | 4.780 | 4.955 | 4.780 | 4.880 | 3,883,572 | +0.07(+1.46%) |
Apr 21, 2016 | 4.980 | 5.010 | 4.785 | 4.810 | 4,863,923 | -0.18(-3.61%) |
Apr 20, 2016 | 4.980 | 5.050 | 4.960 | 4.990 | 2,925,919 | +0.03(+0.60%) |
Apr 19, 2016 | 5.030 | 5.060 | 4.880 | 4.960 | 4,034,833 | -0.03(-0.60%) |
Apr 18, 2016 | 5.000 | 5.070 | 4.940 | 4.990 | 4,275,409 | -0.02(-0.40%) |
Apr 15, 2016 | 4.950 | 5.060 | 4.910 | 5.010 | 4,446,932 | +0.02(+0.40%) |
Apr 14, 2016 | 5.020 | 5.190 | 4.935 | 4.990 | 5,813,032 | -0.01(-0.20%) |
Apr 13, 2016 | 5.090 | 5.245 | 4.980 | 5.000 | 6,790,060 | -0.01(-0.20%) |
Apr 12, 2016 | 4.650 | 5.112 | 4.630 | 5.010 | 13,613,072 | +0.16(+3.30%) |
Apr 11, 2016 | 4.590 | 5.000 | 4.550 | 4.850 | 11,300,929 | +0.33(+7.30%) |
Apr 08, 2016 | 4.640 | 4.710 | 4.370 | 4.520 | 11,718,925 | -0.07(-1.53%) |
Apr 07, 2016 | 4.790 | 4.975 | 4.450 | 4.590 | 9,387,224 | -0.26(-5.36%) |
Apr 06, 2016 | 4.810 | 4.920 | 4.700 | 4.850 | 7,342,469 | +0.04(+0.83%) |
Apr 05, 2016 | 4.790 | 4.940 | 4.790 | 4.810 | 4,169,451 | -0.04(-0.82%) |
Apr 04, 2016 | 4.750 | 4.950 | 4.700 | 4.850 | 6,128,848 | +0.09(+1.89%) |
Apr 01, 2016 | 4.750 | 4.930 | 4.580 | 4.760 | 7,652,337 | -0.05(-1.04%) |
Mar 31, 2016 | 4.700 | 4.840 | 4.590 | 4.810 | 8,909,185 | +0.11(+2.34%) |
Mar 30, 2016 | 4.620 | 4.800 | 4.620 | 4.700 | 7,548,087 | +0.07(+1.51%) |
Mar 29, 2016 | 4.590 | 4.710 | 4.431 | 4.630 | 6,527,552 | -0.01(-0.22%) |
Mar 28, 2016 | 4.430 | 4.670 | 4.430 | 4.640 | 8,712,487 | +0.36(+8.41%) |
Mar 24, 2016 | 4.320 | 4.280 | 4.280 | 4.280 | 6,099,600 | -0.10(-2.28%) |
Mar 23, 2016 | 4.550 | 4.720 | 4.320 | 4.380 | 7,814,449 | -0.15(-3.31%) |
Mar 22, 2016 | 4.650 | 4.720 | 4.500 | 4.530 | 7,292,906 | -0.20(-4.23%) |
Mar 21, 2016 | 4.800 | 4.970 | 4.580 | 4.730 | 14,049,903 | -0.06(-1.25%) |
Mar 18, 2016 | 4.380 | 4.850 | 4.380 | 4.790 | 16,822,384 | +0.39(+8.86%) |
Mar 17, 2016 | 4.050 | 4.455 | 4.010 | 4.400 | 7,556,916 | +0.28(+6.80%) |
Mar 16, 2016 | 3.970 | 4.150 | 3.770 | 4.120 | 5,521,980 | +0.10(+2.49%) |
Mar 15, 2016 | 4.320 | 4.390 | 3.940 | 4.020 | 4,727,847 | -0.36(-8.22%) |
Mar 14, 2016 | 4.250 | 4.450 | 4.180 | 4.380 | 5,167,381 | +0.18(+4.29%) |
Mar 11, 2016 | 4.280 | 4.500 | 4.130 | 4.200 | 7,072,757 | -0.02(-0.47%) |
Mar 10, 2016 | 4.010 | 4.250 | 3.910 | 4.220 | 6,662,289 | +0.26(+6.57%) |
Mar 09, 2016 | 4.030 | 4.130 | 3.915 | 3.960 | 5,117,839 | +0.00(+0.00%) |
Mar 08, 2016 | 4.120 | 4.160 | 3.880 | 3.960 | 5,542,969 | -0.27(-6.38%) |
Mar 07, 2016 | 4.080 | 4.320 | 4.070 | 4.230 | 5,818,462 | +0.07(+1.68%) |
Mar 04, 2016 | 4.070 | 4.415 | 3.990 | 4.160 | 11,732,562 | +0.11(+2.72%) |
Mar 03, 2016 | 3.730 | 4.085 | 3.730 | 4.050 | 11,941,429 | +0.30(+8.00%) |
Mar 02, 2016 | 3.700 | 3.790 | 3.585 | 3.750 | 7,603,898 | +0.02(+0.54%) |