Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.803 | 4.924 | 4.787 | 4.875 | 259,722 | +0.10(+2.18%) |
May 27, 2016 | 4.619 | 4.771 | 4.771 | 4.771 | 257,565 | +0.16(+3.47%) |
May 26, 2016 | 4.699 | 4.771 | 4.595 | 4.611 | 193,527 | -0.05(-1.03%) |
May 25, 2016 | 4.507 | 4.683 | 4.507 | 4.659 | 162,976 | +0.15(+3.37%) |
May 24, 2016 | 4.619 | 4.699 | 4.491 | 4.507 | 155,489 | -0.10(-2.09%) |
May 23, 2016 | 4.499 | 4.659 | 4.483 | 4.603 | 219,100 | +0.10(+2.31%) |
May 20, 2016 | 4.507 | 4.619 | 4.459 | 4.499 | 266,261 | -0.02(-0.53%) |
May 19, 2016 | 4.307 | 4.531 | 4.203 | 4.523 | 442,672 | +0.19(+4.44%) |
May 18, 2016 | 4.299 | 4.411 | 4.283 | 4.331 | 201,079 | -0.02(-0.37%) |
May 17, 2016 | 4.435 | 4.555 | 4.323 | 4.347 | 210,702 | -0.11(-2.51%) |
May 16, 2016 | 4.395 | 4.571 | 4.315 | 4.459 | 237,958 | +0.09(+2.01%) |
May 13, 2016 | 4.291 | 4.483 | 4.291 | 4.371 | 280,045 | +0.03(+0.74%) |
May 12, 2016 | 4.723 | 4.811 | 4.291 | 4.339 | 479,014 | -0.37(-7.82%) |
May 11, 2016 | 4.355 | 4.883 | 4.299 | 4.707 | 666,206 | +0.41(+9.50%) |
May 10, 2016 | 4.243 | 4.443 | 4.195 | 4.299 | 2,316,848 | +0.10(+2.48%) |
May 09, 2016 | 4.203 | 4.371 | 4.179 | 4.195 | 360,725 | -0.11(-2.60%) |
May 06, 2016 | 3.971 | 4.355 | 3.963 | 4.307 | 224,692 | +0.28(+6.96%) |
May 05, 2016 | 4.339 | 4.355 | 3.883 | 4.027 | 562,832 | -0.30(-6.85%) |
May 04, 2016 | 4.315 | 4.467 | 4.235 | 4.323 | 296,858 | -0.06(-1.28%) |
May 03, 2016 | 4.643 | 4.643 | 4.291 | 4.379 | 351,739 | -0.22(-4.87%) |
May 02, 2016 | 4.731 | 4.731 | 4.523 | 4.603 | 281,299 | -0.05(-1.03%) |
Apr 29, 2016 | 4.731 | 4.747 | 4.531 | 4.651 | 509,704 | -0.05(-1.02%) |
Apr 28, 2016 | 4.867 | 4.867 | 4.659 | 4.699 | 362,994 | -0.17(-3.45%) |
Apr 27, 2016 | 4.739 | 4.908 | 4.739 | 4.867 | 473,625 | +0.14(+3.05%) |
Apr 26, 2016 | 4.571 | 4.763 | 4.539 | 4.723 | 281,716 | +0.17(+3.69%) |
Apr 25, 2016 | 4.643 | 4.795 | 4.419 | 4.555 | 632,623 | -0.25(-5.17%) |
Apr 22, 2016 | 5.084 | 5.236 | 4.707 | 4.803 | 536,484 | -0.31(-6.10%) |
Apr 21, 2016 | 5.404 | 5.492 | 5.084 | 5.116 | 306,110 | -0.23(-4.34%) |
Apr 20, 2016 | 5.460 | 5.564 | 5.300 | 5.348 | 324,323 | -0.03(-0.60%) |
Apr 19, 2016 | 4.948 | 5.420 | 4.883 | 5.380 | 324,192 | +0.54(+11.26%) |
Apr 18, 2016 | 4.916 | 5.105 | 4.835 | 4.835 | 339,811 | -0.06(-1.15%) |
Apr 15, 2016 | 4.587 | 4.932 | 4.587 | 4.892 | 229,366 | +0.30(+6.63%) |
Apr 14, 2016 | 4.691 | 4.771 | 4.491 | 4.587 | 253,047 | -0.10(-2.22%) |
Apr 13, 2016 | 4.475 | 4.771 | 4.475 | 4.691 | 313,424 | +0.25(+5.59%) |
Apr 12, 2016 | 4.395 | 4.459 | 4.331 | 4.443 | 291,855 | +0.11(+2.59%) |
Apr 11, 2016 | 4.275 | 4.395 | 4.211 | 4.331 | 178,815 | +0.14(+3.44%) |
Apr 08, 2016 | 4.139 | 4.307 | 4.115 | 4.187 | 146,824 | +0.07(+1.75%) |
Apr 07, 2016 | 4.403 | 4.404 | 4.059 | 4.115 | 310,067 | -0.26(-5.86%) |
Apr 06, 2016 | 4.259 | 4.387 | 4.219 | 4.371 | 208,532 | +0.08(+1.87%) |
Apr 05, 2016 | 4.267 | 4.411 | 4.171 | 4.291 | 260,463 | +0.00(+0.00%) |
Apr 04, 2016 | 4.275 | 4.475 | 4.227 | 4.291 | 337,191 | -0.03(-0.74%) |
Apr 01, 2016 | 4.219 | 4.323 | 4.043 | 4.323 | 401,018 | -0.09(-2.00%) |
Mar 31, 2016 | 4.427 | 4.539 | 4.387 | 4.411 | 212,586 | -0.01(-0.18%) |
Mar 30, 2016 | 4.451 | 4.563 | 4.403 | 4.419 | 272,257 | +0.02(+0.36%) |
Mar 29, 2016 | 4.195 | 4.419 | 3.947 | 4.403 | 215,053 | +0.17(+3.97%) |
Mar 28, 2016 | 4.187 | 4.386 | 4.129 | 4.235 | 593,269 | +0.07(+1.73%) |
Mar 24, 2016 | 4.115 | 4.163 | 4.163 | 4.163 | 249,571 | +0.03(+0.78%) |
Mar 23, 2016 | 4.419 | 4.507 | 4.127 | 4.131 | 255,875 | -0.38(-8.35%) |
Mar 22, 2016 | 4.603 | 4.667 | 4.483 | 4.507 | 246,404 | -0.10(-2.26%) |
Mar 21, 2016 | 4.451 | 4.707 | 4.451 | 4.611 | 353,285 | +0.09(+1.95%) |
Mar 18, 2016 | 4.363 | 4.571 | 4.275 | 4.523 | 1,113,089 | +0.13(+2.91%) |
Mar 17, 2016 | 4.211 | 4.435 | 4.203 | 4.395 | 357,865 | +0.21(+4.97%) |
Mar 16, 2016 | 4.099 | 4.267 | 4.091 | 4.187 | 271,103 | +0.06(+1.36%) |
Mar 15, 2016 | 4.147 | 4.187 | 3.979 | 4.131 | 273,611 | -0.06(-1.34%) |
Mar 14, 2016 | 4.283 | 4.459 | 4.163 | 4.187 | 334,065 | -0.06(-1.32%) |
Mar 11, 2016 | 3.979 | 4.291 | 3.979 | 4.243 | 523,898 | +0.28(+7.07%) |
Mar 10, 2016 | 3.947 | 4.035 | 3.833 | 3.963 | 408,157 | +0.04(+1.02%) |
Mar 09, 2016 | 3.883 | 4.083 | 3.835 | 3.923 | 382,635 | +0.10(+2.73%) |
Mar 08, 2016 | 4.059 | 4.099 | 3.819 | 3.819 | 451,280 | -0.29(-7.02%) |
Mar 07, 2016 | 3.755 | 4.123 | 3.739 | 4.107 | 537,577 | +0.38(+10.09%) |
Mar 04, 2016 | 3.979 | 4.099 | 3.699 | 3.731 | 518,892 | -0.26(-6.61%) |
Mar 03, 2016 | 3.811 | 4.051 | 3.811 | 3.995 | 391,468 | +0.15(+3.96%) |
Mar 02, 2016 | 3.771 | 3.979 | 3.731 | 3.843 | 473,577 | +0.05(+1.27%) |