Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.560 | 4.560 | 4.400 | 4.470 | 3,951 | -0.09(-1.97%) |
May 30, 2016 | 4.660 | 4.660 | 4.560 | 4.560 | 2,510 | -0.01(-0.22%) |
May 27, 2016 | 4.590 | 4.690 | 4.520 | 4.570 | 9,082 | +0.02(+0.44%) |
May 26, 2016 | 4.550 | 4.660 | 4.500 | 4.550 | 3,232 | -0.15(-3.19%) |
May 25, 2016 | 4.510 | 4.730 | 4.510 | 4.700 | 5,542 | +0.15(+3.30%) |
May 24, 2016 | 4.420 | 4.580 | 4.420 | 4.550 | 5,920 | +0.00(+0.00%) |
May 20, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.18(+4.12%) | |
May 19, 2016 | 4.380 | 4.490 | 4.330 | 4.370 | 11,809 | +0.01(+0.23%) |
May 18, 2016 | 4.510 | 4.510 | 4.360 | 4.360 | 6,661 | +0.00(+0.00%) |
May 17, 2016 | 4.520 | 4.530 | 4.350 | 4.360 | 14,852 | -0.12(-2.68%) |
May 16, 2016 | 4.400 | 4.550 | 4.400 | 4.480 | 4,504 | +0.12(+2.75%) |
May 13, 2016 | 4.460 | 4.490 | 4.200 | 4.360 | 14,650 | +0.04(+0.93%) |
May 12, 2016 | 4.560 | 4.640 | 4.310 | 4.320 | 31,221 | -0.26(-5.68%) |
May 11, 2016 | 4.930 | 4.930 | 4.580 | 4.580 | 11,255 | -0.27(-5.57%) |
May 10, 2016 | 4.770 | 4.960 | 4.580 | 4.850 | 27,161 | +0.35(+7.78%) |
May 09, 2016 | 4.390 | 4.600 | 4.330 | 4.500 | 12,815 | +0.07(+1.58%) |
May 06, 2016 | 4.180 | 4.500 | 4.180 | 4.430 | 7,271 | +0.19(+4.48%) |
May 05, 2016 | 4.450 | 4.470 | 4.200 | 4.240 | 32,243 | -0.21(-4.72%) |
May 04, 2016 | 4.700 | 4.760 | 4.450 | 4.450 | 26,262 | -0.31(-6.51%) |
May 03, 2016 | 4.860 | 4.950 | 4.730 | 4.760 | 11,631 | -0.19(-3.84%) |
May 02, 2016 | 5.140 | 5.140 | 4.900 | 4.950 | 16,130 | -0.16(-3.13%) |
Apr 29, 2016 | 5.330 | 5.330 | 5.100 | 5.110 | 9,074 | -0.09(-1.73%) |
Apr 28, 2016 | 5.720 | 5.770 | 5.200 | 5.200 | 52,877 | +0.10(+1.96%) |
Apr 27, 2016 | 5.160 | 5.210 | 5.010 | 5.100 | 18,452 | -0.21(-3.95%) |
Apr 26, 2016 | 5.180 | 5.310 | 5.150 | 5.310 | 3,543 | +0.03(+0.57%) |
Apr 25, 2016 | 5.250 | 5.480 | 5.110 | 5.280 | 6,440 | -0.06(-1.12%) |
Apr 22, 2016 | 5.170 | 5.440 | 5.170 | 5.340 | 22,425 | +0.13(+2.50%) |
Apr 21, 2016 | 5.000 | 5.310 | 5.000 | 5.210 | 25,733 | +0.10(+1.96%) |
Apr 20, 2016 | 5.250 | 5.340 | 5.110 | 5.110 | 17,220 | -0.14(-2.67%) |
Apr 19, 2016 | 5.690 | 5.700 | 5.140 | 5.250 | 49,014 | -0.44(-7.73%) |
Apr 18, 2016 | 5.600 | 5.900 | 5.550 | 5.690 | 38,662 | +0.27(+4.98%) |
Apr 15, 2016 | 5.000 | 5.560 | 5.000 | 5.420 | 64,745 | +0.42(+8.40%) |
Apr 14, 2016 | 4.750 | 5.010 | 4.750 | 5.000 | 24,167 | +0.14(+2.88%) |
Apr 13, 2016 | 4.670 | 4.860 | 4.540 | 4.860 | 11,605 | +0.12(+2.53%) |
Apr 12, 2016 | 4.850 | 4.850 | 4.690 | 4.740 | 5,117 | +0.09(+1.94%) |
Apr 11, 2016 | 4.810 | 4.890 | 4.650 | 4.650 | 19,808 | -0.05(-1.06%) |
Apr 08, 2016 | 4.660 | 4.850 | 4.660 | 4.700 | 14,528 | +0.04(+0.86%) |
Apr 07, 2016 | 4.750 | 4.820 | 4.590 | 4.660 | 14,668 | -0.05(-1.06%) |
Apr 06, 2016 | 4.450 | 4.750 | 4.450 | 4.710 | 12,759 | +0.26(+5.84%) |
Apr 05, 2016 | 4.410 | 4.750 | 4.410 | 4.450 | 13,494 | -0.09(-1.98%) |
Apr 04, 2016 | 4.620 | 4.770 | 4.510 | 4.540 | 13,978 | +0.06(+1.34%) |
Apr 01, 2016 | 4.290 | 4.720 | 4.260 | 4.480 | 31,535 | +0.17(+3.94%) |
Mar 31, 2016 | 4.260 | 4.400 | 4.260 | 4.310 | 18,213 | +0.15(+3.61%) |
Mar 30, 2016 | 4.370 | 4.430 | 4.100 | 4.160 | 56,671 | -0.38(-8.37%) |
Mar 29, 2016 | 4.400 | 4.720 | 4.300 | 4.540 | 23,207 | +0.14(+3.18%) |
Mar 28, 2016 | 4.450 | 4.550 | 4.340 | 4.400 | 13,472 | -0.12(-2.65%) |
Mar 24, 2016 | 4.520 | 4.520 | 4.520 | 0 | -0.05(-1.09%) | |
Mar 23, 2016 | 4.640 | 4.780 | 4.530 | 4.570 | 6,208 | -0.18(-3.79%) |
Mar 22, 2016 | 4.550 | 4.840 | 4.550 | 4.750 | 17,512 | +0.15(+3.26%) |
Mar 21, 2016 | 4.800 | 4.850 | 4.580 | 4.600 | 11,640 | -0.13(-2.75%) |
Mar 18, 2016 | 4.700 | 4.820 | 4.610 | 4.730 | 7,837 | +0.09(+1.94%) |
Mar 17, 2016 | 4.600 | 4.640 | 4.430 | 4.640 | 20,325 | -0.06(-1.28%) |
Mar 16, 2016 | 4.990 | 4.990 | 4.610 | 4.700 | 15,063 | -0.08(-1.67%) |
Mar 15, 2016 | 5.010 | 5.010 | 4.750 | 4.780 | 25,786 | -0.31(-6.09%) |
Mar 14, 2016 | 5.190 | 5.200 | 4.970 | 5.090 | 11,069 | +0.12(+2.41%) |
Mar 11, 2016 | 4.680 | 5.120 | 4.680 | 4.970 | 32,704 | +0.21(+4.41%) |
Mar 10, 2016 | 4.800 | 4.820 | 4.580 | 4.760 | 21,912 | -0.04(-0.83%) |
Mar 09, 2016 | 4.920 | 4.930 | 4.790 | 4.800 | 13,796 | -0.20(-4.00%) |
Mar 08, 2016 | 5.290 | 5.290 | 5.000 | 5.000 | 15,902 | -0.25(-4.76%) |
Mar 07, 2016 | 5.140 | 5.350 | 4.730 | 5.250 | 42,254 | +0.35(+7.14%) |
Mar 04, 2016 | 5.350 | 5.350 | 4.980 | 4.900 | 58,519 | -0.43(-8.07%) |
Mar 03, 2016 | 5.300 | 6.000 | 5.120 | 5.330 | 173,845 | +0.48(+9.90%) |
Mar 02, 2016 | 4.200 | 4.960 | 4.200 | 4.850 | 42,125 | +0.67(+16.03%) |