Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.053 | 4.053 | 3.878 | 3.878 | 8,610 | -0.09(-2.34%) |
May 27, 2016 | 4.048 | 3.971 | 3.971 | 3.971 | 6,584 | -0.02(-0.52%) |
May 26, 2016 | 4.033 | 4.074 | 3.919 | 3.992 | 23,597 | -0.06(-1.38%) |
May 25, 2016 | 4.083 | 4.088 | 3.881 | 4.047 | 26,565 | -0.05(-1.11%) |
May 24, 2016 | 4.099 | 4.109 | 4.011 | 4.093 | 3,590 | +0.04(+0.97%) |
May 23, 2016 | 4.191 | 4.284 | 4.053 | 4.053 | 15,878 | -0.11(-2.58%) |
May 20, 2016 | 4.369 | 4.403 | 4.016 | 4.161 | 55,721 | -0.20(-4.68%) |
May 19, 2016 | 4.346 | 4.413 | 4.346 | 4.365 | 10,696 | -0.01(-0.27%) |
May 18, 2016 | 4.489 | 4.569 | 4.366 | 4.377 | 6,773 | +0.03(+0.59%) |
May 17, 2016 | 4.394 | 4.551 | 4.346 | 4.351 | 25,978 | -0.06(-1.29%) |
May 16, 2016 | 4.423 | 4.701 | 4.403 | 4.408 | 19,133 | -0.01(-0.12%) |
May 13, 2016 | 4.469 | 4.593 | 4.408 | 4.413 | 35,407 | -0.05(-1.04%) |
May 12, 2016 | 4.701 | 4.701 | 4.382 | 4.459 | 16,699 | -0.26(-5.56%) |
May 11, 2016 | 4.789 | 4.928 | 4.624 | 4.722 | 33,333 | +0.09(+1.95%) |
May 10, 2016 | 5.020 | 5.157 | 4.377 | 4.632 | 70,088 | -0.29(-5.81%) |
May 09, 2016 | 5.257 | 5.257 | 4.917 | 4.917 | 57,084 | -0.09(-1.85%) |
May 06, 2016 | 5.144 | 5.247 | 5.010 | 5.010 | 19,909 | -0.01(-0.21%) |
May 05, 2016 | 5.304 | 5.304 | 4.984 | 5.020 | 27,087 | -0.32(-5.98%) |
May 04, 2016 | 5.345 | 5.355 | 5.252 | 5.340 | 7,847 | +0.08(+1.47%) |
May 03, 2016 | 5.468 | 5.468 | 5.176 | 5.262 | 3,239 | -0.14(-2.57%) |
May 02, 2016 | 5.504 | 5.664 | 5.381 | 5.401 | 3,350 | -0.10(-1.87%) |
Apr 29, 2016 | 5.582 | 5.582 | 5.355 | 5.504 | 2,876 | -0.10(-1.84%) |
Apr 28, 2016 | 5.412 | 5.649 | 5.262 | 5.607 | 32,865 | +0.16(+2.93%) |
Apr 27, 2016 | 4.969 | 5.525 | 4.969 | 5.448 | 43,591 | +0.44(+8.74%) |
Apr 26, 2016 | 4.897 | 5.010 | 4.840 | 5.010 | 10,016 | +0.12(+2.52%) |
Apr 25, 2016 | 4.923 | 4.923 | 4.799 | 4.887 | 27,319 | -0.06(-1.14%) |
Apr 22, 2016 | 4.774 | 4.964 | 4.548 | 4.943 | 42,571 | +0.10(+2.12%) |
Apr 21, 2016 | 4.604 | 4.956 | 4.522 | 4.840 | 28,201 | +0.07(+1.51%) |
Apr 20, 2016 | 4.933 | 4.942 | 4.736 | 4.768 | 30,694 | -0.19(-3.74%) |
Apr 19, 2016 | 4.887 | 4.984 | 4.748 | 4.953 | 31,916 | +0.22(+4.59%) |
Apr 18, 2016 | 4.933 | 4.933 | 4.635 | 4.736 | 33,473 | -0.02(-0.36%) |
Apr 15, 2016 | 4.856 | 4.882 | 4.429 | 4.753 | 35,419 | +0.00(+0.00%) |
Apr 14, 2016 | 4.804 | 4.917 | 4.676 | 4.753 | 35,720 | -0.01(-0.11%) |
Apr 13, 2016 | 4.882 | 4.963 | 4.712 | 4.758 | 30,127 | -0.08(-1.70%) |
Apr 12, 2016 | 4.645 | 5.010 | 4.496 | 4.840 | 51,412 | +0.34(+7.64%) |
Apr 11, 2016 | 4.496 | 4.707 | 4.445 | 4.497 | 40,989 | -0.02(-0.55%) |
Apr 08, 2016 | 4.393 | 4.614 | 4.368 | 4.522 | 35,740 | +0.15(+3.53%) |
Apr 07, 2016 | 4.337 | 4.445 | 4.337 | 4.368 | 20,153 | +0.01(+0.18%) |
Apr 06, 2016 | 4.162 | 4.357 | 4.162 | 4.360 | 16,133 | +0.04(+1.01%) |
Apr 05, 2016 | 4.327 | 4.363 | 4.270 | 4.316 | 20,043 | +0.03(+0.81%) |
Apr 04, 2016 | 4.255 | 4.293 | 4.219 | 4.282 | 4,583 | +0.07(+1.62%) |
Apr 01, 2016 | 4.214 | 4.214 | 4.214 | 4.214 | 3,467 | -0.01(-0.14%) |
Mar 31, 2016 | 4.162 | 4.470 | 4.162 | 4.220 | 13,000 | +0.07(+1.63%) |
Mar 30, 2016 | 3.854 | 4.152 | 3.854 | 4.152 | 28,329 | +0.09(+2.15%) |
Mar 29, 2016 | 3.951 | 4.111 | 3.751 | 4.064 | 32,344 | +0.09(+2.33%) |
Mar 28, 2016 | 3.592 | 4.008 | 3.592 | 3.972 | 16,328 | +0.38(+10.57%) |
Mar 24, 2016 | 3.695 | 3.592 | 3.592 | 3.592 | 6,235 | -0.05(-1.41%) |
Mar 23, 2016 | 3.828 | 3.828 | 3.597 | 3.643 | 8,036 | -0.19(-4.95%) |
Mar 22, 2016 | 3.828 | 3.833 | 3.828 | 3.833 | 2,868 | +0.02(+0.49%) |
Mar 21, 2016 | 3.882 | 3.936 | 3.801 | 3.815 | 5,563 | -0.08(-1.94%) |
Mar 18, 2016 | 3.967 | 3.977 | 3.802 | 3.890 | 31,232 | -0.05(-1.29%) |
Mar 17, 2016 | 3.853 | 3.972 | 3.756 | 3.941 | 16,357 | +0.04(+0.97%) |
Mar 16, 2016 | 3.833 | 3.928 | 3.751 | 3.903 | 7,188 | -0.01(-0.18%) |
Mar 15, 2016 | 3.833 | 3.941 | 3.833 | 3.910 | 6,276 | -0.01(-0.25%) |
Mar 14, 2016 | 3.777 | 3.920 | 3.777 | 3.920 | 4,776 | +0.10(+2.68%) |
Mar 11, 2016 | 3.977 | 3.977 | 3.695 | 3.818 | 34,931 | -0.29(-7.00%) |
Mar 10, 2016 | 3.936 | 4.254 | 3.936 | 4.105 | 16,745 | +0.22(+5.68%) |
Mar 09, 2016 | 3.900 | 4.131 | 3.623 | 3.885 | 57,386 | +0.08(+2.02%) |
Mar 08, 2016 | 3.813 | 4.003 | 3.808 | 3.808 | 11,174 | -0.03(-0.81%) |
Mar 07, 2016 | 3.690 | 4.028 | 3.690 | 3.839 | 25,992 | +0.22(+5.95%) |
Mar 04, 2016 | 3.489 | 3.792 | 3.489 | 3.623 | 31,625 | +0.18(+5.37%) |
Mar 03, 2016 | 3.577 | 3.577 | 3.433 | 3.438 | 5,676 | +0.08(+2.29%) |
Mar 02, 2016 | 3.489 | 3.500 | 3.182 | 3.361 | 34,319 | -0.10(-2.82%) |