Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.340 | 4.440 | 4.210 | 4.210 | 468,970 | -0.09(-2.09%) |
May 27, 2016 | 4.200 | 4.300 | 4.300 | 4.300 | 369,000 | +0.08(+1.90%) |
May 26, 2016 | 4.230 | 4.260 | 4.100 | 4.220 | 159,612 | +0.02(+0.48%) |
May 25, 2016 | 4.090 | 4.300 | 4.090 | 4.200 | 352,917 | +0.09(+2.19%) |
May 24, 2016 | 4.230 | 4.310 | 3.920 | 4.110 | 282,996 | -0.09(-2.14%) |
May 23, 2016 | 4.100 | 4.230 | 4.050 | 4.200 | 342,171 | +0.01(+0.24%) |
May 20, 2016 | 4.320 | 4.550 | 4.110 | 4.190 | 641,130 | -0.20(-4.56%) |
May 19, 2016 | 4.170 | 4.833 | 4.110 | 4.390 | 1,661,948 | +0.34(+8.40%) |
May 18, 2016 | 3.770 | 4.150 | 3.710 | 4.050 | 2,580,018 | +0.85(+26.56%) |
May 17, 2016 | 3.230 | 3.350 | 3.150 | 3.200 | 172,558 | -0.03(-0.93%) |
May 16, 2016 | 3.340 | 3.520 | 3.160 | 3.230 | 320,135 | -0.11(-3.29%) |
May 13, 2016 | 3.260 | 3.380 | 3.260 | 3.340 | 102,528 | +0.04(+1.21%) |
May 12, 2016 | 3.350 | 3.430 | 3.280 | 3.300 | 208,047 | -0.06(-1.79%) |
May 11, 2016 | 3.480 | 3.640 | 3.227 | 3.360 | 255,905 | +0.09(+2.75%) |
May 10, 2016 | 3.370 | 3.390 | 3.220 | 3.270 | 125,708 | -0.10(-2.97%) |
May 09, 2016 | 3.260 | 3.400 | 3.210 | 3.370 | 159,619 | +0.10(+3.06%) |
May 06, 2016 | 3.230 | 3.310 | 3.160 | 3.270 | 180,506 | +0.04(+1.24%) |
May 05, 2016 | 3.420 | 3.470 | 3.180 | 3.230 | 129,375 | -0.16(-4.72%) |
May 04, 2016 | 3.440 | 3.550 | 3.390 | 3.390 | 97,306 | -0.09(-2.59%) |
May 03, 2016 | 3.530 | 3.550 | 3.460 | 3.480 | 97,255 | -0.06(-1.69%) |
May 02, 2016 | 3.640 | 3.660 | 3.520 | 3.540 | 93,972 | -0.06(-1.67%) |
Apr 29, 2016 | 3.570 | 3.730 | 3.510 | 3.600 | 173,700 | -0.09(-2.44%) |
Apr 28, 2016 | 3.790 | 3.890 | 3.680 | 3.690 | 125,958 | -0.12(-3.15%) |
Apr 27, 2016 | 3.910 | 3.940 | 3.780 | 3.810 | 70,020 | -0.10(-2.56%) |
Apr 26, 2016 | 3.950 | 4.000 | 3.830 | 3.910 | 161,555 | -0.01(-0.26%) |
Apr 25, 2016 | 3.750 | 3.950 | 3.750 | 3.920 | 203,466 | +0.16(+4.26%) |
Apr 22, 2016 | 3.680 | 3.820 | 3.680 | 3.760 | 91,836 | +0.03(+0.80%) |
Apr 21, 2016 | 3.500 | 3.750 | 3.500 | 3.730 | 196,420 | +0.21(+5.97%) |
Apr 20, 2016 | 3.410 | 3.600 | 3.370 | 3.520 | 232,184 | +0.11(+3.23%) |
Apr 19, 2016 | 3.580 | 3.680 | 3.400 | 3.410 | 221,315 | -0.15(-4.21%) |
Apr 18, 2016 | 3.550 | 3.710 | 3.500 | 3.560 | 174,265 | -0.02(-0.56%) |
Apr 15, 2016 | 3.430 | 3.645 | 3.430 | 3.580 | 146,846 | +0.13(+3.77%) |
Apr 14, 2016 | 3.510 | 3.580 | 3.420 | 3.450 | 356,730 | -0.07(-1.99%) |
Apr 13, 2016 | 3.470 | 3.650 | 3.380 | 3.520 | 203,108 | +0.08(+2.33%) |
Apr 12, 2016 | 3.400 | 3.580 | 3.330 | 3.440 | 143,591 | +0.06(+1.78%) |
Apr 11, 2016 | 3.590 | 3.650 | 3.360 | 3.380 | 284,207 | -0.19(-5.32%) |
Apr 08, 2016 | 3.530 | 3.640 | 3.530 | 3.570 | 103,155 | +0.12(+3.48%) |
Apr 07, 2016 | 3.540 | 3.550 | 3.420 | 3.450 | 126,323 | -0.13(-3.63%) |
Apr 06, 2016 | 3.480 | 3.680 | 3.470 | 3.580 | 153,122 | +0.11(+3.17%) |
Apr 05, 2016 | 3.450 | 3.640 | 3.450 | 3.470 | 219,156 | -0.01(-0.29%) |
Apr 04, 2016 | 3.410 | 3.620 | 3.410 | 3.480 | 133,754 | +0.07(+2.05%) |
Apr 01, 2016 | 3.290 | 3.450 | 3.250 | 3.410 | 112,033 | +0.08(+2.40%) |
Mar 31, 2016 | 3.200 | 3.400 | 3.171 | 3.330 | 157,268 | +0.14(+4.39%) |
Mar 30, 2016 | 3.240 | 3.330 | 3.120 | 3.190 | 209,401 | -0.05(-1.54%) |
Mar 29, 2016 | 3.080 | 3.270 | 2.980 | 3.240 | 189,450 | +0.14(+4.52%) |
Mar 28, 2016 | 3.070 | 3.110 | 2.998 | 3.100 | 85,911 | +0.05(+1.64%) |
Mar 24, 2016 | 2.990 | 3.050 | 3.050 | 3.050 | 131,000 | +0.05(+1.67%) |
Mar 23, 2016 | 3.340 | 3.410 | 2.970 | 3.000 | 416,286 | -0.38(-11.24%) |
Mar 22, 2016 | 3.420 | 3.450 | 3.350 | 3.380 | 82,405 | -0.07(-2.03%) |
Mar 21, 2016 | 3.370 | 3.580 | 3.370 | 3.450 | 155,117 | +0.06(+1.77%) |
Mar 18, 2016 | 3.380 | 3.470 | 3.330 | 3.390 | 507,055 | +0.01(+0.30%) |
Mar 17, 2016 | 3.090 | 3.480 | 3.080 | 3.380 | 299,065 | +0.28(+9.03%) |
Mar 16, 2016 | 3.050 | 3.150 | 3.020 | 3.100 | 193,931 | +0.04(+1.31%) |
Mar 15, 2016 | 3.110 | 3.240 | 3.040 | 3.060 | 255,956 | -0.08(-2.55%) |
Mar 14, 2016 | 3.220 | 3.430 | 3.090 | 3.140 | 498,037 | -0.10(-3.09%) |
Mar 11, 2016 | 3.040 | 3.270 | 3.040 | 3.240 | 154,432 | +0.23(+7.64%) |
Mar 10, 2016 | 3.190 | 3.200 | 3.000 | 3.010 | 102,582 | -0.16(-5.05%) |
Mar 09, 2016 | 3.320 | 3.320 | 3.140 | 3.170 | 129,716 | -0.12(-3.65%) |
Mar 08, 2016 | 3.430 | 3.495 | 3.290 | 3.290 | 160,687 | -0.19(-5.46%) |
Mar 07, 2016 | 3.410 | 3.530 | 3.410 | 3.480 | 270,975 | +0.07(+2.05%) |
Mar 04, 2016 | 3.350 | 3.590 | 3.350 | 3.410 | 363,111 | +0.06(+1.79%) |
Mar 03, 2016 | 3.180 | 3.400 | 3.180 | 3.350 | 285,470 | +0.15(+4.69%) |
Mar 02, 2016 | 3.130 | 3.270 | 3.080 | 3.200 | 457,245 | +0.05(+1.59%) |