Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.220 | 4.220 | 4.000 | 4.010 | 73,757 | -0.24(-5.65%) |
May 27, 2016 | 4.350 | 4.250 | 4.250 | 4.250 | 10,800 | -0.14(-3.19%) |
May 26, 2016 | 4.790 | 4.790 | 4.260 | 4.390 | 5,838 | +0.14(+3.29%) |
May 25, 2016 | 4.110 | 4.290 | 4.110 | 4.250 | 19,485 | +0.09(+2.16%) |
May 24, 2016 | 4.200 | 4.340 | 4.120 | 4.160 | 4,632 | -0.01(-0.24%) |
May 23, 2016 | 4.180 | 4.200 | 4.100 | 4.170 | 10,369 | +0.01(+0.24%) |
May 20, 2016 | 4.205 | 4.260 | 4.120 | 4.160 | 12,274 | -0.08(-1.89%) |
May 19, 2016 | 4.480 | 4.500 | 4.140 | 4.240 | 79,047 | -0.25(-5.57%) |
May 18, 2016 | 4.410 | 4.580 | 4.410 | 4.490 | 55,246 | -0.01(-0.22%) |
May 17, 2016 | 4.400 | 4.580 | 4.250 | 4.500 | 71,523 | +0.11(+2.51%) |
May 16, 2016 | 4.470 | 4.475 | 4.310 | 4.390 | 57,262 | -0.07(-1.57%) |
May 13, 2016 | 4.285 | 4.460 | 4.120 | 4.460 | 29,730 | +0.19(+4.45%) |
May 12, 2016 | 4.190 | 4.270 | 4.140 | 4.270 | 28,735 | +0.12(+2.89%) |
May 11, 2016 | 4.200 | 4.200 | 4.080 | 4.150 | 15,341 | -0.04(-0.95%) |
May 10, 2016 | 4.410 | 4.520 | 4.100 | 4.190 | 13,602 | -0.30(-6.68%) |
May 09, 2016 | 4.500 | 4.505 | 4.320 | 4.490 | 34,466 | -0.01(-0.22%) |
May 06, 2016 | 4.450 | 4.520 | 4.280 | 4.500 | 40,200 | -0.05(-1.10%) |
May 05, 2016 | 4.360 | 4.650 | 4.360 | 4.550 | 57,015 | +0.23(+5.32%) |
May 04, 2016 | 4.720 | 4.780 | 4.210 | 4.320 | 73,823 | -0.44(-9.25%) |
May 03, 2016 | 4.700 | 4.810 | 4.700 | 4.760 | 7,628 | +0.00(+0.00%) |
May 02, 2016 | 4.720 | 4.790 | 4.700 | 4.760 | 52,565 | +0.00(+0.00%) |
Apr 29, 2016 | 4.780 | 4.780 | 4.720 | 4.760 | 8,333 | -0.01(-0.21%) |
Apr 28, 2016 | 4.660 | 4.790 | 4.640 | 4.770 | 73,153 | +0.08(+1.71%) |
Apr 27, 2016 | 4.510 | 4.750 | 4.500 | 4.690 | 81,469 | +0.16(+3.53%) |
Apr 26, 2016 | 4.490 | 4.530 | 4.457 | 4.530 | 24,438 | +0.03(+0.67%) |
Apr 25, 2016 | 4.450 | 4.520 | 4.450 | 4.500 | 28,671 | +0.01(+0.22%) |
Apr 22, 2016 | 4.490 | 4.540 | 4.430 | 4.490 | 64,179 | +0.01(+0.22%) |
Apr 21, 2016 | 4.120 | 4.500 | 4.120 | 4.480 | 51,861 | +0.38(+9.27%) |
Apr 20, 2016 | 4.160 | 4.250 | 4.090 | 4.100 | 65,750 | -0.08(-1.91%) |
Apr 19, 2016 | 4.200 | 4.225 | 4.180 | 4.180 | 66,894 | -0.02(-0.48%) |
Apr 18, 2016 | 4.190 | 4.260 | 4.130 | 4.200 | 77,112 | +0.01(+0.24%) |
Apr 15, 2016 | 4.200 | 4.320 | 4.100 | 4.190 | 53,011 | +0.03(+0.72%) |
Apr 14, 2016 | 4.320 | 4.320 | 4.100 | 4.160 | 85,155 | -0.03(-0.72%) |
Apr 13, 2016 | 4.280 | 4.280 | 4.150 | 4.190 | 72,557 | -0.10(-2.33%) |
Apr 12, 2016 | 4.230 | 4.290 | 4.180 | 4.290 | 79,545 | +0.05(+1.18%) |
Apr 11, 2016 | 4.030 | 4.320 | 4.030 | 4.240 | 57,011 | +0.01(+0.24%) |
Apr 08, 2016 | 4.210 | 4.330 | 4.170 | 4.230 | 45,552 | +0.05(+1.20%) |
Apr 07, 2016 | 4.170 | 4.300 | 4.170 | 4.180 | 32,942 | -0.03(-0.71%) |
Apr 06, 2016 | 4.270 | 4.370 | 4.185 | 4.210 | 48,230 | -0.08(-1.86%) |
Apr 05, 2016 | 4.400 | 4.462 | 4.260 | 4.290 | 52,205 | -0.16(-3.60%) |
Apr 04, 2016 | 4.400 | 4.510 | 4.390 | 4.450 | 13,505 | +0.05(+1.14%) |
Apr 01, 2016 | 4.510 | 4.520 | 4.400 | 4.400 | 36,265 | -0.10(-2.22%) |
Mar 31, 2016 | 4.490 | 4.540 | 4.480 | 4.500 | 44,022 | +0.02(+0.45%) |
Mar 30, 2016 | 4.490 | 4.540 | 4.420 | 4.480 | 19,852 | +0.00(+0.00%) |
Mar 29, 2016 | 4.340 | 4.500 | 4.270 | 4.480 | 29,404 | +0.14(+3.23%) |
Mar 28, 2016 | 4.460 | 4.460 | 4.280 | 4.340 | 8,362 | -0.10(-2.25%) |
Mar 24, 2016 | 4.410 | 4.440 | 4.440 | 4.440 | 60,300 | +0.02(+0.45%) |
Mar 23, 2016 | 4.640 | 4.640 | 4.170 | 4.420 | 40,788 | -0.32(-6.75%) |
Mar 22, 2016 | 4.750 | 4.750 | 4.440 | 4.740 | 37,588 | +0.01(+0.21%) |
Mar 21, 2016 | 4.720 | 5.055 | 4.550 | 4.730 | 101,137 | +0.16(+3.50%) |
Mar 18, 2016 | 4.050 | 4.610 | 4.050 | 4.570 | 155,548 | +0.54(+13.40%) |
Mar 17, 2016 | 4.240 | 4.342 | 4.000 | 4.030 | 46,850 | -0.11(-2.66%) |
Mar 16, 2016 | 4.300 | 4.500 | 4.120 | 4.140 | 48,498 | -0.15(-3.50%) |
Mar 15, 2016 | 4.280 | 4.520 | 4.200 | 4.290 | 43,140 | -0.01(-0.23%) |
Mar 14, 2016 | 4.010 | 4.300 | 3.935 | 4.300 | 35,880 | +0.29(+7.23%) |
Mar 11, 2016 | 4.080 | 4.100 | 3.870 | 4.010 | 114,189 | -0.01(-0.25%) |
Mar 10, 2016 | 4.060 | 4.070 | 3.920 | 4.020 | 114,293 | +0.00(+0.00%) |
Mar 09, 2016 | 4.055 | 4.104 | 3.960 | 4.020 | 40,376 | +0.02(+0.50%) |
Mar 08, 2016 | 3.980 | 4.077 | 3.910 | 4.000 | 136,898 | +0.00(+0.00%) |
Mar 07, 2016 | 3.930 | 4.030 | 3.920 | 4.000 | 28,566 | +0.03(+0.76%) |
Mar 04, 2016 | 3.690 | 4.030 | 3.670 | 3.970 | 30,241 | +0.28(+7.59%) |
Mar 03, 2016 | 3.900 | 4.040 | 3.650 | 3.690 | 23,423 | -0.31(-7.75%) |
Mar 02, 2016 | 3.950 | 4.040 | 3.840 | 4.000 | 45,473 | +0.01(+0.25%) |