Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.373 | 4.450 | 4.311 | 4.350 | 285,791 | +0.01(+0.18%) |
May 27, 2016 | 4.250 | 4.342 | 4.342 | 4.342 | 337,272 | +0.09(+2.17%) |
May 26, 2016 | 4.188 | 4.273 | 4.081 | 4.250 | 402,478 | +0.06(+1.47%) |
May 25, 2016 | 4.211 | 4.235 | 4.027 | 4.188 | 239,583 | +0.00(+0.00%) |
May 24, 2016 | 4.065 | 4.235 | 4.065 | 4.188 | 177,614 | +0.13(+3.22%) |
May 23, 2016 | 4.065 | 4.127 | 3.996 | 4.058 | 187,825 | -0.01(-0.19%) |
May 20, 2016 | 4.019 | 4.080 | 4.004 | 4.065 | 129,930 | +0.05(+1.34%) |
May 19, 2016 | 4.042 | 4.065 | 3.996 | 4.012 | 201,691 | -0.03(-0.76%) |
May 18, 2016 | 4.027 | 4.112 | 4.019 | 4.042 | 254,034 | +0.02(+0.38%) |
May 17, 2016 | 4.119 | 4.135 | 4.019 | 4.027 | 323,350 | -0.09(-2.24%) |
May 16, 2016 | 4.089 | 4.165 | 4.050 | 4.119 | 305,525 | +0.03(+0.75%) |
May 13, 2016 | 4.150 | 4.211 | 4.081 | 4.089 | 369,581 | -0.08(-2.03%) |
May 12, 2016 | 4.288 | 4.288 | 4.142 | 4.173 | 415,029 | -0.11(-2.51%) |
May 11, 2016 | 4.265 | 4.357 | 4.235 | 4.281 | 378,865 | +0.00(+0.00%) |
May 10, 2016 | 4.250 | 4.288 | 4.196 | 4.281 | 418,734 | +0.02(+0.54%) |
May 09, 2016 | 4.288 | 4.304 | 4.204 | 4.258 | 344,669 | -0.06(-1.42%) |
May 06, 2016 | 4.227 | 4.350 | 4.035 | 4.319 | 824,740 | -0.12(-2.60%) |
May 05, 2016 | 4.381 | 4.504 | 4.365 | 4.434 | 296,528 | +0.07(+1.58%) |
May 04, 2016 | 4.388 | 4.442 | 4.342 | 4.365 | 258,083 | -0.02(-0.53%) |
May 03, 2016 | 4.419 | 4.442 | 4.373 | 4.388 | 258,622 | -0.05(-1.04%) |
May 02, 2016 | 4.427 | 4.480 | 4.342 | 4.434 | 192,433 | +0.05(+1.23%) |
Apr 29, 2016 | 4.404 | 4.434 | 4.365 | 4.381 | 313,410 | -0.03(-0.70%) |
Apr 28, 2016 | 4.465 | 4.523 | 4.388 | 4.411 | 255,622 | -0.07(-1.54%) |
Apr 27, 2016 | 4.419 | 4.511 | 4.381 | 4.480 | 156,027 | +0.04(+0.86%) |
Apr 26, 2016 | 4.442 | 4.469 | 4.381 | 4.442 | 207,294 | +0.02(+0.35%) |
Apr 25, 2016 | 4.434 | 4.542 | 4.413 | 4.427 | 307,952 | -0.04(-0.86%) |
Apr 22, 2016 | 4.457 | 4.511 | 4.404 | 4.465 | 227,961 | -0.02(-0.34%) |
Apr 21, 2016 | 4.504 | 4.504 | 4.415 | 4.480 | 438,412 | -0.02(-0.51%) |
Apr 20, 2016 | 4.457 | 4.507 | 4.419 | 4.504 | 408,564 | +0.06(+1.38%) |
Apr 19, 2016 | 4.342 | 4.461 | 4.265 | 4.442 | 308,857 | +0.11(+2.48%) |
Apr 18, 2016 | 4.434 | 4.485 | 4.327 | 4.334 | 333,537 | -0.14(-3.09%) |
Apr 15, 2016 | 4.588 | 4.588 | 4.450 | 4.473 | 351,131 | -0.12(-2.51%) |
Apr 14, 2016 | 4.688 | 4.726 | 4.511 | 4.588 | 724,022 | -0.08(-1.81%) |
Apr 13, 2016 | 4.611 | 4.711 | 4.388 | 4.673 | 2,436,703 | +0.77(+19.69%) |
Apr 12, 2016 | 3.919 | 3.950 | 3.881 | 3.904 | 123,704 | -0.03(-0.78%) |
Apr 11, 2016 | 3.881 | 4.050 | 3.858 | 3.935 | 183,568 | +0.08(+1.99%) |
Apr 08, 2016 | 3.912 | 3.912 | 3.827 | 3.858 | 243,700 | -0.02(-0.59%) |
Apr 07, 2016 | 4.035 | 4.042 | 3.843 | 3.881 | 400,760 | -0.10(-2.51%) |
Apr 06, 2016 | 3.950 | 4.035 | 3.919 | 3.981 | 259,561 | +0.01(+0.19%) |
Apr 05, 2016 | 4.035 | 4.104 | 3.912 | 3.973 | 438,360 | -0.09(-2.27%) |
Apr 04, 2016 | 3.858 | 4.150 | 3.804 | 4.065 | 2,061,960 | +0.22(+5.80%) |
Apr 01, 2016 | 3.820 | 3.858 | 3.804 | 3.843 | 375,764 | +0.00(+0.00%) |
Mar 31, 2016 | 3.858 | 3.973 | 3.835 | 3.843 | 603,406 | +0.01(+0.20%) |
Mar 30, 2016 | 3.873 | 3.935 | 3.812 | 3.835 | 767,470 | -0.01(-0.20%) |
Mar 29, 2016 | 3.835 | 3.919 | 3.820 | 3.843 | 1,238,235 | +0.01(+0.20%) |
Mar 28, 2016 | 3.935 | 4.058 | 3.827 | 3.835 | 1,402,978 | -0.07(-1.77%) |
Mar 24, 2016 | 3.866 | 3.904 | 3.904 | 3.904 | 929,580 | +0.04(+0.99%) |
Mar 23, 2016 | 3.996 | 3.996 | 3.866 | 3.866 | 929,354 | -0.15(-3.64%) |
Mar 22, 2016 | 3.889 | 4.035 | 3.889 | 4.012 | 437,009 | +0.10(+2.55%) |
Mar 21, 2016 | 3.958 | 4.004 | 3.889 | 3.912 | 193,580 | -0.05(-1.17%) |
Mar 18, 2016 | 4.019 | 4.065 | 3.950 | 3.958 | 311,282 | -0.04(-0.96%) |
Mar 17, 2016 | 3.881 | 4.012 | 3.881 | 3.996 | 139,666 | +0.09(+2.36%) |
Mar 16, 2016 | 3.912 | 3.950 | 3.873 | 3.904 | 130,972 | -0.01(-0.20%) |
Mar 15, 2016 | 3.919 | 3.919 | 3.858 | 3.912 | 180,099 | -0.03(-0.78%) |
Mar 14, 2016 | 4.073 | 4.092 | 3.919 | 3.942 | 263,872 | -0.15(-3.75%) |
Mar 11, 2016 | 4.058 | 4.104 | 4.042 | 4.096 | 96,203 | +0.07(+1.72%) |
Mar 10, 2016 | 4.073 | 4.188 | 4.004 | 4.027 | 204,812 | -0.09(-2.24%) |
Mar 09, 2016 | 4.196 | 4.215 | 4.104 | 4.119 | 155,177 | -0.05(-1.11%) |
Mar 08, 2016 | 4.265 | 4.304 | 4.142 | 4.165 | 245,300 | -0.02(-0.37%) |
Mar 07, 2016 | 4.188 | 4.281 | 4.169 | 4.181 | 177,622 | -0.01(-0.18%) |
Mar 04, 2016 | 4.196 | 4.250 | 4.165 | 4.188 | 226,728 | +0.01(+0.18%) |
Mar 03, 2016 | 4.196 | 4.277 | 4.150 | 4.181 | 362,219 | -0.01(-0.18%) |
Mar 02, 2016 | 4.227 | 4.288 | 4.119 | 4.188 | 260,702 | -0.04(-0.91%) |