Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.690 | 4.690 | 4.510 | 4.650 | 44,823 | +0.13(+2.88%) |
May 27, 2016 | 4.630 | 4.520 | 4.520 | 4.520 | 25,800 | -0.12(-2.59%) |
May 26, 2016 | 4.630 | 4.810 | 4.610 | 4.640 | 83,460 | +0.05(+1.09%) |
May 25, 2016 | 4.640 | 4.640 | 4.570 | 4.590 | 18,830 | -0.05(-1.08%) |
May 24, 2016 | 4.780 | 4.800 | 4.570 | 4.640 | 28,483 | -0.16(-3.33%) |
May 23, 2016 | 4.730 | 4.850 | 4.645 | 4.800 | 20,771 | +0.11(+2.35%) |
May 20, 2016 | 4.680 | 4.860 | 4.384 | 4.690 | 34,735 | +0.08(+1.74%) |
May 19, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 10,959 | +0.10(+2.22%) |
May 18, 2016 | 4.520 | 4.610 | 4.290 | 4.510 | 21,701 | -0.01(-0.22%) |
May 17, 2016 | 4.490 | 4.560 | 4.450 | 4.520 | 29,341 | +0.00(+0.00%) |
May 16, 2016 | 4.550 | 4.600 | 4.450 | 4.520 | 51,828 | -0.08(-1.74%) |
May 13, 2016 | 4.500 | 4.670 | 4.500 | 4.600 | 11,918 | +0.10(+2.22%) |
May 12, 2016 | 4.820 | 4.820 | 4.380 | 4.500 | 27,806 | -0.23(-4.86%) |
May 11, 2016 | 4.900 | 4.900 | 4.710 | 4.730 | 19,465 | -0.17(-3.47%) |
May 10, 2016 | 4.710 | 5.000 | 4.710 | 4.900 | 36,478 | +0.18(+3.81%) |
May 09, 2016 | 4.960 | 4.990 | 4.550 | 4.720 | 63,651 | -0.21(-4.26%) |
May 06, 2016 | 4.700 | 5.000 | 4.670 | 4.930 | 93,904 | +0.22(+4.67%) |
May 05, 2016 | 4.970 | 5.015 | 4.490 | 4.710 | 61,050 | -0.25(-5.04%) |
May 04, 2016 | 5.000 | 5.080 | 4.830 | 4.960 | 52,324 | -0.04(-0.80%) |
May 03, 2016 | 4.720 | 5.240 | 4.690 | 5.000 | 104,135 | +0.35(+7.53%) |
May 02, 2016 | 4.660 | 4.740 | 4.618 | 4.650 | 63,369 | +0.06(+1.31%) |
Apr 29, 2016 | 4.630 | 4.750 | 4.550 | 4.590 | 40,262 | -0.01(-0.22%) |
Apr 28, 2016 | 4.600 | 4.750 | 4.550 | 4.600 | 22,729 | +0.00(+0.00%) |
Apr 27, 2016 | 4.580 | 4.690 | 4.540 | 4.600 | 21,247 | +0.03(+0.66%) |
Apr 26, 2016 | 4.520 | 4.610 | 4.401 | 4.570 | 36,255 | -0.02(-0.44%) |
Apr 25, 2016 | 4.550 | 4.600 | 4.517 | 4.590 | 65,302 | +0.04(+0.88%) |
Apr 22, 2016 | 4.480 | 4.600 | 4.330 | 4.550 | 39,343 | +0.05(+1.11%) |
Apr 21, 2016 | 4.360 | 4.600 | 4.210 | 4.500 | 56,845 | +0.12(+2.74%) |
Apr 20, 2016 | 4.250 | 4.580 | 4.250 | 4.380 | 27,190 | +0.17(+4.04%) |
Apr 19, 2016 | 4.310 | 4.460 | 4.202 | 4.210 | 30,458 | -0.17(-3.88%) |
Apr 18, 2016 | 4.420 | 4.650 | 4.330 | 4.380 | 61,510 | +0.07(+1.62%) |
Apr 15, 2016 | 4.310 | 4.420 | 4.293 | 4.310 | 23,195 | +0.04(+0.94%) |
Apr 14, 2016 | 4.230 | 4.280 | 4.230 | 4.270 | 62,585 | +0.08(+1.91%) |
Apr 13, 2016 | 4.000 | 4.210 | 3.989 | 4.190 | 30,199 | +0.24(+6.08%) |
Apr 12, 2016 | 4.090 | 4.100 | 3.830 | 3.950 | 41,611 | -0.17(-4.13%) |
Apr 11, 2016 | 4.250 | 4.290 | 4.120 | 4.120 | 72,461 | -0.13(-3.06%) |
Apr 08, 2016 | 4.000 | 4.320 | 3.993 | 4.250 | 87,807 | +0.26(+6.52%) |
Apr 07, 2016 | 3.800 | 4.000 | 3.800 | 3.990 | 32,577 | +0.20(+5.28%) |
Apr 06, 2016 | 3.790 | 3.830 | 3.750 | 3.790 | 17,563 | -0.01(-0.26%) |
Apr 05, 2016 | 3.820 | 3.830 | 3.560 | 3.800 | 102,140 | +0.03(+0.80%) |
Apr 04, 2016 | 3.660 | 3.790 | 3.660 | 3.770 | 18,213 | +0.06(+1.62%) |
Apr 01, 2016 | 3.760 | 3.830 | 3.700 | 3.710 | 42,226 | +0.03(+0.82%) |
Mar 31, 2016 | 3.830 | 3.940 | 3.680 | 3.680 | 117,167 | -0.07(-1.87%) |
Mar 30, 2016 | 3.750 | 3.800 | 3.720 | 3.750 | 21,274 | +0.04(+1.08%) |
Mar 29, 2016 | 3.830 | 3.900 | 3.701 | 3.710 | 44,815 | -0.12(-3.13%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.710 | 3.830 | 53,472 | +0.15(+4.08%) |
Mar 24, 2016 | 3.750 | 3.680 | 3.680 | 3.680 | 11,500 | -0.07(-1.87%) |
Mar 23, 2016 | 3.720 | 3.750 | 3.660 | 3.750 | 5,612 | +0.02(+0.54%) |
Mar 22, 2016 | 3.780 | 3.790 | 3.690 | 3.730 | 23,628 | -0.02(-0.53%) |
Mar 21, 2016 | 3.750 | 3.830 | 3.740 | 3.750 | 34,939 | +0.00(+0.00%) |
Mar 18, 2016 | 3.675 | 3.830 | 3.675 | 3.750 | 54,209 | +0.02(+0.54%) |
Mar 17, 2016 | 3.780 | 3.810 | 3.610 | 3.730 | 16,691 | -0.03(-0.80%) |
Mar 16, 2016 | 3.820 | 3.820 | 3.760 | 3.760 | 12,180 | -0.05(-1.18%) |
Mar 15, 2016 | 3.770 | 3.825 | 3.700 | 3.805 | 22,958 | +0.10(+2.84%) |
Mar 14, 2016 | 3.710 | 3.800 | 3.650 | 3.700 | 38,897 | +0.00(+0.00%) |
Mar 11, 2016 | 3.700 | 3.780 | 3.610 | 3.700 | 50,617 | +0.00(+0.00%) |
Mar 10, 2016 | 3.730 | 3.740 | 3.607 | 3.700 | 10,540 | +0.00(+0.00%) |
Mar 09, 2016 | 3.735 | 3.735 | 3.700 | 3.700 | 7,868 | -0.01(-0.27%) |
Mar 08, 2016 | 3.700 | 3.750 | 3.620 | 3.710 | 9,586 | +0.11(+3.06%) |
Mar 07, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 38,366 | -0.02(-0.55%) |
Mar 04, 2016 | 3.460 | 3.710 | 3.460 | 3.620 | 23,912 | +0.18(+5.23%) |
Mar 03, 2016 | 3.540 | 3.550 | 3.440 | 3.440 | 9,360 | -0.11(-3.10%) |
Mar 02, 2016 | 3.510 | 3.550 | 3.490 | 3.550 | 21,336 | +0.04(+1.14%) |