Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.280 | 4.130 | 4.210 | 427,257 | +0.03(+0.72%) |
May 27, 2016 | 4.210 | 4.180 | 4.180 | 4.180 | 256,600 | -0.04(-0.95%) |
May 26, 2016 | 4.330 | 4.400 | 4.220 | 4.220 | 174,726 | -0.13(-2.99%) |
May 25, 2016 | 4.310 | 4.380 | 4.190 | 4.350 | 648,671 | +0.08(+1.87%) |
May 24, 2016 | 4.210 | 4.370 | 4.080 | 4.270 | 379,324 | +0.12(+2.89%) |
May 23, 2016 | 4.360 | 4.370 | 4.150 | 4.150 | 250,007 | -0.17(-3.94%) |
May 20, 2016 | 4.360 | 4.380 | 4.300 | 4.320 | 437,511 | -0.05(-1.14%) |
May 19, 2016 | 4.280 | 4.420 | 4.280 | 4.370 | 554,878 | +0.12(+2.82%) |
May 18, 2016 | 4.230 | 4.390 | 4.200 | 4.250 | 329,311 | +0.01(+0.24%) |
May 17, 2016 | 4.590 | 4.590 | 4.220 | 4.240 | 659,586 | -0.25(-5.57%) |
May 16, 2016 | 4.310 | 4.530 | 4.300 | 4.490 | 529,236 | +0.17(+3.94%) |
May 13, 2016 | 4.370 | 4.480 | 4.140 | 4.320 | 1,276,779 | +0.18(+4.35%) |
May 12, 2016 | 4.270 | 4.425 | 4.059 | 4.140 | 1,438,229 | -0.18(-4.17%) |
May 11, 2016 | 4.730 | 4.730 | 4.260 | 4.320 | 1,343,187 | -0.45(-9.43%) |
May 10, 2016 | 4.790 | 4.850 | 4.670 | 4.770 | 1,010,320 | +0.13(+2.80%) |
May 09, 2016 | 5.100 | 5.150 | 4.500 | 4.640 | 1,494,375 | -0.46(-9.02%) |
May 06, 2016 | 5.130 | 5.130 | 4.930 | 5.100 | 998,271 | -0.10(-1.92%) |
May 05, 2016 | 5.250 | 5.270 | 5.010 | 5.200 | 1,172,406 | -0.06(-1.14%) |
May 04, 2016 | 5.270 | 5.300 | 5.210 | 5.260 | 202,368 | +0.02(+0.38%) |
May 03, 2016 | 5.290 | 5.350 | 5.240 | 5.240 | 393,416 | -0.10(-1.87%) |
May 02, 2016 | 5.350 | 5.360 | 5.350 | 5.340 | 384,113 | -0.08(-1.48%) |
Apr 29, 2016 | 5.300 | 5.470 | 5.270 | 5.420 | 490,148 | +0.12(+2.26%) |
Apr 28, 2016 | 5.370 | 5.370 | 5.240 | 5.300 | 761,948 | -0.09(-1.67%) |
Apr 27, 2016 | 5.450 | 5.450 | 5.320 | 5.390 | 194,898 | -0.05(-0.92%) |
Apr 26, 2016 | 5.290 | 5.480 | 5.235 | 5.440 | 644,798 | +0.15(+2.84%) |
Apr 25, 2016 | 5.310 | 5.370 | 5.200 | 5.290 | 386,562 | -0.01(-0.19%) |
Apr 22, 2016 | 5.220 | 5.330 | 5.190 | 5.300 | 558,398 | +0.11(+2.12%) |
Apr 21, 2016 | 5.440 | 5.440 | 5.170 | 5.190 | 2,517,928 | -0.25(-4.60%) |
Apr 20, 2016 | 5.520 | 5.520 | 5.410 | 5.440 | 699,227 | -0.07(-1.27%) |
Apr 19, 2016 | 5.550 | 5.550 | 5.510 | 5.510 | 316,899 | -0.04(-0.72%) |
Apr 18, 2016 | 5.560 | 5.560 | 5.520 | 5.550 | 234,048 | -0.01(-0.18%) |
Apr 15, 2016 | 5.550 | 5.590 | 5.540 | 5.560 | 120,778 | +0.00(+0.00%) |
Apr 14, 2016 | 5.570 | 5.570 | 5.520 | 5.560 | 201,697 | -0.03(-0.54%) |
Apr 13, 2016 | 5.600 | 5.600 | 5.550 | 5.590 | 242,464 | +0.02(+0.36%) |
Apr 12, 2016 | 5.610 | 5.630 | 5.570 | 5.570 | 220,439 | -0.05(-0.89%) |
Apr 11, 2016 | 5.630 | 5.630 | 5.590 | 5.620 | 187,977 | -0.02(-0.35%) |
Apr 08, 2016 | 5.630 | 5.640 | 5.570 | 5.640 | 117,945 | +0.02(+0.36%) |
Apr 07, 2016 | 5.610 | 5.640 | 5.600 | 5.620 | 134,192 | -0.02(-0.35%) |
Apr 06, 2016 | 5.620 | 5.660 | 5.580 | 5.640 | 444,753 | +0.00(+0.00%) |
Apr 05, 2016 | 5.630 | 5.640 | 5.580 | 5.640 | 185,972 | +0.04(+0.71%) |
Apr 04, 2016 | 5.620 | 5.650 | 5.600 | 5.600 | 92,910 | -0.05(-0.88%) |
Apr 01, 2016 | 5.600 | 5.650 | 5.560 | 5.650 | 147,404 | +0.05(+0.89%) |
Mar 31, 2016 | 5.630 | 5.640 | 5.600 | 5.600 | 162,713 | -0.07(-1.23%) |
Mar 30, 2016 | 5.650 | 5.679 | 5.600 | 5.670 | 287,870 | +0.07(+1.25%) |
Mar 29, 2016 | 5.630 | 5.650 | 5.560 | 5.600 | 358,532 | -0.05(-0.88%) |
Mar 28, 2016 | 5.680 | 5.680 | 5.600 | 5.650 | 216,816 | -0.02(-0.35%) |
Mar 24, 2016 | 5.530 | 5.670 | 5.670 | 5.670 | 1,308,500 | +0.12(+2.16%) |
Mar 23, 2016 | 5.560 | 5.580 | 5.500 | 5.550 | 475,716 | +0.01(+0.18%) |
Mar 22, 2016 | 5.600 | 5.600 | 5.530 | 5.540 | 330,838 | -0.09(-1.60%) |
Mar 21, 2016 | 5.610 | 5.640 | 5.575 | 5.630 | 317,015 | +0.01(+0.18%) |
Mar 18, 2016 | 5.670 | 5.670 | 5.570 | 5.620 | 703,711 | -0.04(-0.71%) |
Mar 17, 2016 | 5.660 | 5.670 | 5.620 | 5.660 | 518,366 | -0.01(-0.18%) |
Mar 16, 2016 | 5.650 | 5.700 | 5.630 | 5.670 | 322,362 | +0.01(+0.18%) |
Mar 15, 2016 | 5.620 | 5.680 | 5.550 | 5.660 | 917,662 | -0.01(-0.18%) |
Mar 14, 2016 | 5.710 | 5.710 | 5.670 | 5.670 | 232,674 | -0.03(-0.53%) |
Mar 11, 2016 | 5.630 | 5.700 | 5.630 | 5.700 | 296,249 | +0.07(+1.24%) |
Mar 10, 2016 | 5.650 | 5.660 | 5.620 | 5.630 | 286,578 | -0.01(-0.18%) |
Mar 09, 2016 | 5.620 | 5.650 | 5.590 | 5.640 | 851,626 | +0.04(+0.71%) |
Mar 08, 2016 | 5.580 | 5.650 | 5.580 | 5.600 | 494,468 | +0.08(+1.45%) |
Mar 07, 2016 | 5.530 | 5.640 | 5.520 | 5.520 | 577,269 | +0.00(+0.00%) |
Mar 04, 2016 | 5.530 | 5.570 | 5.520 | 5.520 | 893,987 | +0.03(+0.55%) |
Mar 03, 2016 | 5.490 | 5.550 | 5.480 | 5.490 | 1,016,594 | +0.01(+0.18%) |
Mar 02, 2016 | 5.470 | 5.500 | 5.460 | 5.480 | 531,824 | -0.03(-0.54%) |