Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.043 | 4.043 | 3.868 | 3.868 | 8,632 | -0.09(-2.34%) |
May 27, 2016 | 4.038 | 3.961 | 3.961 | 3.961 | 6,601 | -0.02(-0.52%) |
May 26, 2016 | 4.022 | 4.064 | 3.909 | 3.981 | 23,659 | -0.06(-1.38%) |
May 25, 2016 | 4.073 | 4.078 | 3.871 | 4.037 | 26,634 | -0.05(-1.11%) |
May 24, 2016 | 4.089 | 4.098 | 4.001 | 4.082 | 3,600 | +0.04(+0.97%) |
May 23, 2016 | 4.181 | 4.273 | 4.043 | 4.043 | 15,919 | -0.11(-2.58%) |
May 20, 2016 | 4.357 | 4.391 | 4.006 | 4.150 | 55,866 | -0.20(-4.68%) |
May 19, 2016 | 4.335 | 4.401 | 4.335 | 4.354 | 10,724 | -0.01(-0.27%) |
May 18, 2016 | 4.477 | 4.557 | 4.354 | 4.365 | 6,791 | +0.03(+0.59%) |
May 17, 2016 | 4.383 | 4.540 | 4.335 | 4.340 | 26,046 | -0.06(-1.28%) |
May 16, 2016 | 4.412 | 4.689 | 4.391 | 4.396 | 19,183 | -0.01(-0.12%) |
May 13, 2016 | 4.458 | 4.581 | 4.396 | 4.401 | 35,499 | -0.05(-1.04%) |
May 12, 2016 | 4.689 | 4.689 | 4.371 | 4.448 | 16,743 | -0.26(-5.56%) |
May 11, 2016 | 4.776 | 4.915 | 4.612 | 4.710 | 33,420 | +0.09(+1.95%) |
May 10, 2016 | 5.007 | 5.143 | 4.365 | 4.620 | 70,271 | -0.29(-5.81%) |
May 09, 2016 | 5.244 | 5.244 | 4.905 | 4.905 | 57,233 | -0.09(-1.85%) |
May 06, 2016 | 5.131 | 5.233 | 4.997 | 4.997 | 19,961 | -0.01(-0.21%) |
May 05, 2016 | 5.290 | 5.290 | 4.971 | 5.007 | 27,158 | -0.32(-5.98%) |
May 04, 2016 | 5.331 | 5.341 | 5.239 | 5.326 | 7,868 | +0.08(+1.47%) |
May 03, 2016 | 5.454 | 5.454 | 5.163 | 5.249 | 3,247 | -0.14(-2.57%) |
May 02, 2016 | 5.490 | 5.649 | 5.367 | 5.387 | 3,358 | -0.10(-1.87%) |
Apr 29, 2016 | 5.567 | 5.567 | 5.341 | 5.490 | 2,883 | -0.10(-1.84%) |
Apr 28, 2016 | 5.398 | 5.634 | 5.249 | 5.593 | 32,951 | +0.16(+2.93%) |
Apr 27, 2016 | 4.956 | 5.511 | 4.956 | 5.434 | 43,705 | +0.44(+8.74%) |
Apr 26, 2016 | 4.884 | 4.997 | 4.828 | 4.997 | 10,042 | +0.12(+2.52%) |
Apr 25, 2016 | 4.910 | 4.910 | 4.787 | 4.874 | 27,390 | -0.06(-1.14%) |
Apr 22, 2016 | 4.761 | 4.951 | 4.536 | 4.930 | 42,682 | +0.10(+2.12%) |
Apr 21, 2016 | 4.592 | 4.943 | 4.510 | 4.828 | 28,274 | +0.07(+1.51%) |
Apr 20, 2016 | 4.920 | 4.929 | 4.724 | 4.756 | 30,774 | -0.18(-3.74%) |
Apr 19, 2016 | 4.874 | 4.971 | 4.735 | 4.941 | 31,999 | +0.22(+4.59%) |
Apr 18, 2016 | 4.920 | 4.920 | 4.623 | 4.724 | 33,560 | -0.02(-0.36%) |
Apr 15, 2016 | 4.843 | 4.869 | 4.418 | 4.741 | 35,511 | +0.00(+0.00%) |
Apr 14, 2016 | 4.792 | 4.905 | 4.664 | 4.741 | 35,814 | -0.01(-0.11%) |
Apr 13, 2016 | 4.869 | 4.950 | 4.700 | 4.746 | 30,206 | -0.08(-1.70%) |
Apr 12, 2016 | 4.633 | 4.997 | 4.484 | 4.828 | 51,546 | +0.34(+7.64%) |
Apr 11, 2016 | 4.484 | 4.695 | 4.433 | 4.485 | 41,095 | -0.02(-0.55%) |
Apr 08, 2016 | 4.382 | 4.602 | 4.356 | 4.510 | 35,833 | +0.15(+3.53%) |
Apr 07, 2016 | 4.326 | 4.433 | 4.326 | 4.356 | 20,206 | +0.01(+0.18%) |
Apr 06, 2016 | 4.151 | 4.346 | 4.151 | 4.349 | 16,175 | +0.04(+1.01%) |
Apr 05, 2016 | 4.315 | 4.351 | 4.259 | 4.305 | 20,095 | +0.03(+0.81%) |
Apr 04, 2016 | 4.244 | 4.282 | 4.208 | 4.271 | 4,595 | +0.07(+1.62%) |
Apr 01, 2016 | 4.203 | 4.203 | 4.203 | 4.203 | 3,477 | -0.01(-0.14%) |
Mar 31, 2016 | 4.151 | 4.459 | 4.151 | 4.209 | 13,033 | +0.07(+1.63%) |
Mar 30, 2016 | 3.844 | 4.141 | 3.844 | 4.141 | 28,403 | +0.09(+2.15%) |
Mar 29, 2016 | 3.941 | 4.100 | 3.741 | 4.054 | 32,428 | +0.09(+2.33%) |
Mar 28, 2016 | 3.583 | 3.997 | 3.583 | 3.961 | 16,370 | +0.38(+10.57%) |
Mar 24, 2016 | 3.685 | 3.583 | 3.583 | 3.583 | 6,252 | -0.05(-1.41%) |
Mar 23, 2016 | 3.818 | 3.818 | 3.588 | 3.634 | 8,057 | -0.19(-4.95%) |
Mar 22, 2016 | 3.818 | 3.823 | 3.818 | 3.823 | 2,876 | +0.02(+0.49%) |
Mar 21, 2016 | 3.872 | 3.926 | 3.791 | 3.805 | 5,578 | -0.08(-1.94%) |
Mar 18, 2016 | 3.956 | 3.967 | 3.793 | 3.880 | 31,313 | -0.05(-1.29%) |
Mar 17, 2016 | 3.843 | 3.961 | 3.747 | 3.931 | 16,400 | +0.04(+0.97%) |
Mar 16, 2016 | 3.823 | 3.918 | 3.741 | 3.893 | 7,207 | -0.01(-0.18%) |
Mar 15, 2016 | 3.823 | 3.931 | 3.823 | 3.900 | 6,293 | -0.01(-0.25%) |
Mar 14, 2016 | 3.767 | 3.910 | 3.767 | 3.910 | 4,788 | +0.10(+2.68%) |
Mar 11, 2016 | 3.967 | 3.967 | 3.685 | 3.808 | 35,022 | -0.29(-7.00%) |
Mar 10, 2016 | 3.926 | 4.243 | 3.926 | 4.095 | 16,789 | +0.22(+5.68%) |
Mar 09, 2016 | 3.890 | 4.120 | 3.613 | 3.874 | 57,535 | +0.08(+2.02%) |
Mar 08, 2016 | 3.803 | 3.992 | 3.798 | 3.798 | 11,203 | -0.03(-0.81%) |
Mar 07, 2016 | 3.680 | 4.018 | 3.680 | 3.829 | 26,059 | +0.22(+5.95%) |
Mar 04, 2016 | 3.480 | 3.782 | 3.480 | 3.613 | 31,708 | +0.18(+5.37%) |
Mar 03, 2016 | 3.567 | 3.567 | 3.424 | 3.429 | 5,691 | +0.08(+2.29%) |
Mar 02, 2016 | 3.480 | 3.491 | 3.173 | 3.352 | 34,408 | -0.10(-2.82%) |