Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.703 | 4.766 | 4.608 | 4.623 | 6,892,563 | -0.05(-1.13%) |
May 27, 2016 | 4.755 | 4.676 | 4.676 | 4.676 | 7,410,938 | -0.11(-2.21%) |
May 26, 2016 | 4.792 | 4.840 | 4.766 | 4.782 | 2,837,779 | +0.01(+0.22%) |
May 25, 2016 | 4.803 | 4.813 | 4.740 | 4.771 | 10,929,077 | +0.14(+2.96%) |
May 24, 2016 | 4.681 | 4.692 | 4.629 | 4.634 | 2,908,582 | -0.02(-0.45%) |
May 23, 2016 | 4.629 | 4.687 | 4.602 | 4.655 | 2,526,894 | -0.02(-0.34%) |
May 20, 2016 | 4.681 | 4.697 | 4.655 | 4.671 | 4,042,699 | +0.01(+0.23%) |
May 19, 2016 | 4.703 | 4.708 | 4.608 | 4.660 | 5,797,063 | -0.12(-2.54%) |
May 18, 2016 | 4.866 | 4.914 | 4.745 | 4.782 | 4,739,520 | -0.14(-2.79%) |
May 17, 2016 | 4.866 | 4.956 | 4.824 | 4.919 | 3,697,506 | +0.05(+1.08%) |
May 16, 2016 | 4.908 | 4.932 | 4.842 | 4.866 | 2,956,732 | +0.08(+1.65%) |
May 13, 2016 | 4.845 | 4.887 | 4.782 | 4.787 | 3,064,991 | -0.06(-1.31%) |
May 12, 2016 | 4.877 | 4.893 | 4.821 | 4.850 | 3,100,943 | +0.01(+0.11%) |
May 11, 2016 | 4.829 | 4.906 | 4.782 | 4.845 | 3,728,927 | +0.04(+0.77%) |
May 10, 2016 | 4.697 | 4.813 | 4.676 | 4.808 | 3,385,755 | +0.11(+2.24%) |
May 09, 2016 | 4.919 | 4.919 | 4.703 | 4.703 | 5,199,290 | -0.24(-4.81%) |
May 06, 2016 | 4.914 | 4.956 | 4.861 | 4.940 | 3,608,341 | -0.01(-0.21%) |
May 05, 2016 | 4.866 | 4.956 | 4.835 | 4.951 | 7,055,405 | +0.09(+1.85%) |
May 04, 2016 | 4.808 | 4.866 | 4.761 | 4.861 | 7,742,557 | +0.05(+1.10%) |
May 03, 2016 | 4.755 | 4.821 | 4.676 | 4.808 | 5,374,922 | -0.02(-0.44%) |
May 02, 2016 | 4.882 | 4.903 | 4.803 | 4.829 | 2,166,743 | -0.06(-1.19%) |
Apr 29, 2016 | 4.930 | 4.993 | 4.827 | 4.887 | 6,940,920 | -0.05(-1.07%) |
Apr 28, 2016 | 4.898 | 4.998 | 4.866 | 4.940 | 7,183,968 | +0.07(+1.41%) |
Apr 27, 2016 | 4.771 | 4.882 | 4.745 | 4.871 | 3,934,050 | +0.10(+2.10%) |
Apr 26, 2016 | 4.740 | 4.771 | 4.713 | 4.771 | 5,894,627 | +0.03(+0.67%) |
Apr 25, 2016 | 4.776 | 4.784 | 4.697 | 4.740 | 6,142,001 | -0.03(-0.66%) |
Apr 22, 2016 | 4.729 | 4.811 | 4.692 | 4.771 | 5,537,084 | +0.04(+0.89%) |
Apr 21, 2016 | 4.708 | 4.787 | 4.655 | 4.729 | 7,274,497 | +0.02(+0.45%) |
Apr 20, 2016 | 4.813 | 4.835 | 4.666 | 4.708 | 11,523,278 | -0.07(-1.55%) |
Apr 19, 2016 | 4.808 | 4.903 | 4.755 | 4.782 | 7,122,718 | +0.04(+0.89%) |
Apr 18, 2016 | 4.581 | 4.740 | 4.539 | 4.740 | 4,913,251 | +0.03(+0.56%) |
Apr 15, 2016 | 4.729 | 4.745 | 4.703 | 4.713 | 3,320,564 | -0.04(-0.89%) |
Apr 14, 2016 | 4.729 | 4.787 | 4.695 | 4.755 | 3,835,552 | -0.02(-0.33%) |
Apr 13, 2016 | 4.835 | 4.856 | 4.724 | 4.771 | 5,681,255 | -0.06(-1.31%) |
Apr 12, 2016 | 4.750 | 4.871 | 4.708 | 4.835 | 7,867,482 | +0.09(+2.00%) |
Apr 11, 2016 | 4.618 | 4.766 | 4.613 | 4.740 | 8,457,743 | +0.22(+4.91%) |
Apr 08, 2016 | 4.338 | 4.523 | 4.296 | 4.518 | 7,579,698 | +0.27(+6.34%) |
Apr 07, 2016 | 4.185 | 4.254 | 4.170 | 4.249 | 3,464,834 | +0.05(+1.13%) |
Apr 06, 2016 | 4.175 | 4.212 | 4.075 | 4.201 | 7,142,510 | +0.03(+0.76%) |
Apr 05, 2016 | 4.148 | 4.170 | 4.096 | 4.170 | 6,039,759 | -0.05(-1.25%) |
Apr 04, 2016 | 4.296 | 4.296 | 4.175 | 4.222 | 2,948,916 | -0.10(-2.32%) |
Apr 01, 2016 | 4.170 | 4.330 | 4.143 | 4.323 | 3,879,729 | +0.05(+1.24%) |
Mar 31, 2016 | 4.222 | 4.317 | 4.212 | 4.270 | 5,491,203 | +0.10(+2.41%) |
Mar 30, 2016 | 4.270 | 4.301 | 4.143 | 4.170 | 5,415,910 | -0.05(-1.25%) |
Mar 29, 2016 | 4.170 | 4.228 | 4.077 | 4.222 | 3,187,975 | -0.02(-0.50%) |
Mar 28, 2016 | 4.191 | 4.265 | 4.159 | 4.243 | 2,400,673 | +0.01(+0.25%) |
Mar 24, 2016 | 3.964 | 4.233 | 4.233 | 4.233 | 6,441,419 | +0.18(+4.56%) |
Mar 23, 2016 | 4.185 | 4.185 | 4.023 | 4.048 | 6,227,331 | -0.25(-5.77%) |
Mar 22, 2016 | 4.201 | 4.312 | 4.133 | 4.296 | 5,154,767 | +0.04(+0.99%) |
Mar 21, 2016 | 3.990 | 4.317 | 3.985 | 4.254 | 7,720,264 | +0.32(+8.04%) |
Mar 18, 2016 | 4.138 | 4.164 | 3.932 | 3.937 | 10,871,150 | -0.19(-4.60%) |
Mar 17, 2016 | 4.059 | 4.143 | 4.014 | 4.127 | 6,035,746 | +0.07(+1.69%) |
Mar 16, 2016 | 3.927 | 4.064 | 3.879 | 4.059 | 3,297,267 | +0.16(+4.06%) |
Mar 15, 2016 | 3.969 | 3.974 | 3.824 | 3.900 | 5,450,158 | -0.15(-3.78%) |
Mar 14, 2016 | 3.895 | 4.075 | 3.863 | 4.053 | 6,262,703 | +0.15(+3.78%) |
Mar 11, 2016 | 4.006 | 4.064 | 3.890 | 3.906 | 5,077,616 | +0.06(+1.65%) |
Mar 10, 2016 | 4.038 | 4.048 | 3.816 | 3.842 | 6,363,276 | -0.23(-5.70%) |
Mar 09, 2016 | 4.064 | 4.159 | 4.011 | 4.075 | 6,364,299 | +0.13(+3.35%) |
Mar 08, 2016 | 4.164 | 4.164 | 3.932 | 3.943 | 4,344,181 | -0.25(-6.04%) |
Mar 07, 2016 | 4.043 | 4.270 | 4.043 | 4.196 | 5,608,232 | +0.12(+2.85%) |
Mar 04, 2016 | 3.969 | 4.148 | 3.943 | 4.080 | 4,153,371 | +0.12(+3.07%) |
Mar 03, 2016 | 3.832 | 4.016 | 3.832 | 3.958 | 4,332,869 | +0.03(+0.67%) |
Mar 02, 2016 | 3.726 | 3.953 | 3.705 | 3.932 | 7,044,465 | +0.14(+3.62%) |