Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.960 | 4.100 | 3.960 | 4.070 | 24,261 | +0.02(+0.49%) |
May 27, 2016 | 4.060 | 4.050 | 4.050 | 4.050 | 20,300 | +0.06(+1.50%) |
May 26, 2016 | 3.970 | 4.030 | 3.920 | 3.990 | 24,017 | +0.02(+0.50%) |
May 25, 2016 | 3.970 | 3.970 | 3.950 | 3.970 | 12,018 | +0.02(+0.51%) |
May 24, 2016 | 3.940 | 3.970 | 3.940 | 3.950 | 7,608 | +0.03(+0.77%) |
May 23, 2016 | 3.910 | 3.970 | 3.910 | 3.920 | 29,866 | +0.00(+0.00%) |
May 20, 2016 | 3.960 | 3.970 | 3.920 | 3.920 | 11,146 | -0.02(-0.51%) |
May 19, 2016 | 3.920 | 3.960 | 3.920 | 3.940 | 10,280 | -0.02(-0.51%) |
May 18, 2016 | 4.290 | 4.290 | 3.940 | 3.960 | 17,686 | +0.00(+0.00%) |
May 17, 2016 | 4.140 | 4.140 | 3.960 | 3.960 | 57,482 | -0.15(-3.65%) |
May 16, 2016 | 4.010 | 4.170 | 3.980 | 4.110 | 36,910 | +0.15(+3.79%) |
May 13, 2016 | 4.200 | 4.200 | 3.857 | 3.960 | 102,478 | -0.21(-5.04%) |
May 12, 2016 | 4.240 | 4.292 | 4.170 | 4.170 | 20,302 | -0.12(-2.80%) |
May 11, 2016 | 4.320 | 4.320 | 4.270 | 4.290 | 1,085 | +0.01(+0.23%) |
May 10, 2016 | 4.200 | 4.320 | 4.100 | 4.280 | 49,220 | +0.07(+1.66%) |
May 09, 2016 | 4.350 | 4.400 | 4.200 | 4.210 | 42,140 | -0.19(-4.32%) |
May 06, 2016 | 4.490 | 4.765 | 4.380 | 4.400 | 50,540 | -0.11(-2.44%) |
May 05, 2016 | 4.622 | 4.779 | 4.510 | 4.510 | 17,800 | -0.18(-3.84%) |
May 04, 2016 | 4.600 | 4.740 | 4.570 | 4.690 | 29,868 | +0.09(+1.96%) |
May 03, 2016 | 4.534 | 4.600 | 4.530 | 4.600 | 31,699 | +0.08(+1.77%) |
May 02, 2016 | 4.540 | 4.587 | 4.510 | 4.520 | 22,933 | -0.02(-0.44%) |
Apr 29, 2016 | 4.550 | 4.560 | 4.510 | 4.540 | 21,679 | -0.05(-1.09%) |
Apr 28, 2016 | 4.600 | 4.780 | 4.550 | 4.590 | 14,243 | +0.03(+0.66%) |
Apr 27, 2016 | 4.580 | 4.630 | 4.510 | 4.560 | 12,442 | -0.02(-0.44%) |
Apr 26, 2016 | 4.690 | 4.720 | 4.520 | 4.580 | 34,394 | -0.06(-1.29%) |
Apr 25, 2016 | 4.680 | 4.680 | 4.540 | 4.640 | 16,665 | +0.08(+1.75%) |
Apr 22, 2016 | 4.550 | 4.630 | 4.475 | 4.560 | 14,994 | +0.03(+0.66%) |
Apr 21, 2016 | 4.630 | 4.720 | 4.500 | 4.530 | 8,020 | -0.08(-1.74%) |
Apr 20, 2016 | 4.500 | 4.640 | 4.500 | 4.610 | 16,664 | +0.08(+1.77%) |
Apr 19, 2016 | 4.660 | 4.700 | 4.500 | 4.530 | 21,933 | -0.16(-3.41%) |
Apr 18, 2016 | 4.720 | 4.970 | 4.690 | 4.690 | 20,729 | -0.09(-1.88%) |
Apr 15, 2016 | 4.800 | 5.010 | 4.780 | 4.780 | 10,320 | -0.03(-0.62%) |
Apr 14, 2016 | 5.020 | 5.020 | 4.810 | 4.810 | 23,486 | -0.17(-3.41%) |
Apr 13, 2016 | 4.990 | 5.020 | 4.980 | 4.980 | 12,087 | -0.01(-0.20%) |
Apr 12, 2016 | 5.020 | 5.020 | 4.981 | 4.990 | 29,642 | -0.01(-0.20%) |
Apr 11, 2016 | 4.900 | 5.030 | 4.900 | 5.000 | 69,604 | +0.13(+2.67%) |
Apr 08, 2016 | 4.900 | 4.920 | 4.820 | 4.870 | 46,154 | +0.03(+0.62%) |
Apr 07, 2016 | 4.750 | 4.850 | 4.740 | 4.840 | 16,132 | +0.09(+1.89%) |
Apr 06, 2016 | 4.710 | 4.780 | 4.630 | 4.750 | 19,234 | +0.07(+1.50%) |
Apr 05, 2016 | 4.680 | 4.720 | 4.660 | 4.680 | 20,885 | -0.08(-1.68%) |
Apr 04, 2016 | 4.640 | 4.800 | 4.640 | 4.760 | 22,286 | +0.08(+1.71%) |
Apr 01, 2016 | 4.620 | 4.740 | 4.620 | 4.680 | 16,853 | +0.12(+2.63%) |
Mar 31, 2016 | 4.730 | 4.750 | 4.560 | 4.560 | 16,204 | -0.13(-2.77%) |
Mar 30, 2016 | 4.750 | 4.875 | 4.690 | 4.690 | 36,772 | -0.01(-0.21%) |
Mar 29, 2016 | 4.750 | 4.830 | 4.700 | 4.700 | 14,588 | -0.10(-2.08%) |
Mar 28, 2016 | 4.820 | 4.910 | 4.750 | 4.800 | 83,134 | -0.05(-1.03%) |
Mar 24, 2016 | 4.750 | 4.850 | 4.850 | 4.850 | 44,600 | +0.11(+2.32%) |
Mar 23, 2016 | 4.750 | 4.830 | 4.730 | 4.740 | 5,957 | -0.04(-0.73%) |
Mar 22, 2016 | 4.720 | 4.850 | 4.720 | 4.775 | 47,832 | -0.05(-1.14%) |
Mar 21, 2016 | 4.700 | 4.840 | 4.650 | 4.830 | 65,088 | +0.23(+5.00%) |
Mar 18, 2016 | 4.620 | 4.700 | 4.520 | 4.600 | 29,436 | +0.10(+2.22%) |
Mar 17, 2016 | 4.530 | 4.590 | 4.460 | 4.500 | 20,087 | -0.02(-0.44%) |
Mar 16, 2016 | 4.450 | 4.520 | 4.430 | 4.520 | 24,728 | +0.09(+2.03%) |
Mar 15, 2016 | 4.320 | 4.450 | 4.320 | 4.430 | 12,941 | +0.05(+1.14%) |
Mar 14, 2016 | 4.440 | 4.440 | 4.380 | 4.380 | 19,488 | -0.06(-1.35%) |
Mar 11, 2016 | 4.270 | 4.520 | 4.270 | 4.440 | 16,714 | +0.14(+3.26%) |
Mar 10, 2016 | 4.650 | 4.651 | 4.300 | 4.300 | 65,644 | -0.37(-7.92%) |
Mar 09, 2016 | 4.530 | 4.700 | 4.530 | 4.670 | 25,027 | +0.12(+2.64%) |
Mar 08, 2016 | 4.500 | 4.630 | 4.495 | 4.550 | 15,441 | -0.01(-0.22%) |
Mar 07, 2016 | 4.420 | 4.650 | 4.420 | 4.560 | 15,397 | +0.16(+3.64%) |
Mar 04, 2016 | 4.610 | 4.610 | 4.400 | 4.400 | 34,230 | -0.21(-4.56%) |
Mar 03, 2016 | 4.620 | 4.790 | 4.600 | 4.610 | 44,484 | +0.02(+0.44%) |
Mar 02, 2016 | 4.540 | 4.650 | 4.540 | 4.590 | 17,302 | -0.02(-0.43%) |