Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.017 | 4.017 | 3.843 | 3.843 | 8,689 | -0.09(-2.34%) |
May 27, 2016 | 4.011 | 3.935 | 3.935 | 3.935 | 6,645 | -0.02(-0.52%) |
May 26, 2016 | 3.996 | 4.037 | 3.884 | 3.955 | 23,814 | -0.06(-1.38%) |
May 25, 2016 | 4.046 | 4.051 | 3.846 | 4.010 | 26,809 | -0.04(-1.11%) |
May 24, 2016 | 4.062 | 4.072 | 3.975 | 4.055 | 3,623 | +0.04(+0.97%) |
May 23, 2016 | 4.153 | 4.245 | 4.016 | 4.016 | 16,024 | -0.11(-2.58%) |
May 20, 2016 | 4.329 | 4.362 | 3.980 | 4.123 | 56,233 | -0.20(-4.68%) |
May 19, 2016 | 4.306 | 4.373 | 4.306 | 4.325 | 10,795 | -0.01(-0.27%) |
May 18, 2016 | 4.448 | 4.528 | 4.326 | 4.337 | 6,836 | +0.03(+0.59%) |
May 17, 2016 | 4.354 | 4.510 | 4.306 | 4.311 | 26,217 | -0.06(-1.29%) |
May 16, 2016 | 4.383 | 4.658 | 4.362 | 4.368 | 19,308 | -0.01(-0.12%) |
May 13, 2016 | 4.429 | 4.551 | 4.368 | 4.373 | 35,732 | -0.05(-1.04%) |
May 12, 2016 | 4.658 | 4.658 | 4.342 | 4.419 | 16,853 | -0.26(-5.56%) |
May 11, 2016 | 4.745 | 4.883 | 4.582 | 4.679 | 33,639 | +0.09(+1.95%) |
May 10, 2016 | 4.975 | 5.110 | 4.337 | 4.590 | 70,732 | -0.28(-5.81%) |
May 09, 2016 | 5.209 | 5.209 | 4.873 | 4.873 | 57,609 | -0.09(-1.85%) |
May 06, 2016 | 5.097 | 5.199 | 4.965 | 4.965 | 20,092 | -0.01(-0.21%) |
May 05, 2016 | 5.255 | 5.255 | 4.939 | 4.975 | 27,336 | -0.32(-5.98%) |
May 04, 2016 | 5.296 | 5.306 | 5.204 | 5.291 | 7,919 | +0.08(+1.47%) |
May 03, 2016 | 5.419 | 5.419 | 5.129 | 5.215 | 3,269 | -0.14(-2.57%) |
May 02, 2016 | 5.454 | 5.613 | 5.332 | 5.352 | 3,380 | -0.10(-1.87%) |
Apr 29, 2016 | 5.531 | 5.531 | 5.306 | 5.454 | 2,902 | -0.10(-1.84%) |
Apr 28, 2016 | 5.363 | 5.597 | 5.215 | 5.556 | 33,167 | +0.16(+2.93%) |
Apr 27, 2016 | 4.924 | 5.475 | 4.924 | 5.398 | 43,991 | +0.43(+8.74%) |
Apr 26, 2016 | 4.853 | 4.965 | 4.797 | 4.965 | 10,108 | +0.12(+2.52%) |
Apr 25, 2016 | 4.878 | 4.878 | 4.756 | 4.842 | 27,569 | -0.06(-1.14%) |
Apr 22, 2016 | 4.730 | 4.919 | 4.506 | 4.898 | 42,960 | +0.10(+2.12%) |
Apr 21, 2016 | 4.562 | 4.911 | 4.481 | 4.797 | 28,459 | +0.07(+1.51%) |
Apr 20, 2016 | 4.888 | 4.897 | 4.693 | 4.725 | 30,975 | -0.18(-3.74%) |
Apr 19, 2016 | 4.842 | 4.939 | 4.705 | 4.909 | 32,208 | +0.22(+4.59%) |
Apr 18, 2016 | 4.888 | 4.888 | 4.593 | 4.693 | 33,779 | -0.02(-0.36%) |
Apr 15, 2016 | 4.812 | 4.837 | 4.389 | 4.710 | 35,743 | +0.00(+0.00%) |
Apr 14, 2016 | 4.761 | 4.873 | 4.634 | 4.710 | 36,047 | -0.01(-0.11%) |
Apr 13, 2016 | 4.837 | 4.918 | 4.669 | 4.715 | 30,403 | -0.08(-1.70%) |
Apr 12, 2016 | 4.603 | 4.964 | 4.455 | 4.797 | 51,883 | +0.34(+7.64%) |
Apr 11, 2016 | 4.455 | 4.664 | 4.404 | 4.456 | 41,364 | -0.02(-0.55%) |
Apr 08, 2016 | 4.354 | 4.572 | 4.328 | 4.481 | 36,067 | +0.15(+3.53%) |
Apr 07, 2016 | 4.298 | 4.404 | 4.298 | 4.328 | 20,338 | +0.01(+0.18%) |
Apr 06, 2016 | 4.124 | 4.318 | 4.124 | 4.320 | 16,280 | +0.04(+1.01%) |
Apr 05, 2016 | 4.287 | 4.323 | 4.231 | 4.277 | 20,226 | +0.03(+0.81%) |
Apr 04, 2016 | 4.216 | 4.254 | 4.180 | 4.243 | 4,625 | +0.07(+1.62%) |
Apr 01, 2016 | 4.175 | 4.175 | 4.175 | 4.175 | 3,499 | -0.01(-0.14%) |
Mar 31, 2016 | 4.124 | 4.430 | 4.124 | 4.181 | 13,119 | +0.07(+1.63%) |
Mar 30, 2016 | 3.819 | 4.114 | 3.819 | 4.114 | 28,588 | +0.09(+2.15%) |
Mar 29, 2016 | 3.916 | 4.073 | 3.717 | 4.028 | 32,640 | +0.09(+2.33%) |
Mar 28, 2016 | 3.560 | 3.972 | 3.560 | 3.936 | 16,477 | +0.38(+10.57%) |
Mar 24, 2016 | 3.661 | 3.560 | 3.560 | 3.560 | 6,292 | -0.05(-1.41%) |
Mar 23, 2016 | 3.794 | 3.794 | 3.565 | 3.611 | 8,109 | -0.19(-4.95%) |
Mar 22, 2016 | 3.794 | 3.799 | 3.794 | 3.799 | 2,894 | +0.02(+0.49%) |
Mar 21, 2016 | 3.847 | 3.900 | 3.767 | 3.780 | 5,614 | -0.07(-1.94%) |
Mar 18, 2016 | 3.931 | 3.941 | 3.768 | 3.855 | 31,516 | -0.05(-1.29%) |
Mar 17, 2016 | 3.819 | 3.936 | 3.722 | 3.905 | 16,506 | +0.04(+0.97%) |
Mar 16, 2016 | 3.799 | 3.893 | 3.717 | 3.868 | 7,254 | -0.01(-0.18%) |
Mar 15, 2016 | 3.799 | 3.905 | 3.799 | 3.875 | 6,333 | -0.01(-0.25%) |
Mar 14, 2016 | 3.743 | 3.885 | 3.743 | 3.885 | 4,819 | +0.10(+2.68%) |
Mar 11, 2016 | 3.941 | 3.941 | 3.661 | 3.783 | 35,248 | -0.28(-7.00%) |
Mar 10, 2016 | 3.900 | 4.216 | 3.900 | 4.068 | 16,897 | +0.22(+5.68%) |
Mar 09, 2016 | 3.865 | 4.094 | 3.590 | 3.850 | 57,908 | +0.08(+2.02%) |
Mar 08, 2016 | 3.778 | 3.966 | 3.773 | 3.773 | 11,275 | -0.03(-0.81%) |
Mar 07, 2016 | 3.656 | 3.992 | 3.656 | 3.804 | 26,228 | +0.21(+5.95%) |
Mar 04, 2016 | 3.458 | 3.758 | 3.458 | 3.590 | 31,913 | +0.18(+5.37%) |
Mar 03, 2016 | 3.544 | 3.544 | 3.402 | 3.407 | 5,728 | +0.08(+2.29%) |
Mar 02, 2016 | 3.458 | 3.468 | 3.153 | 3.331 | 34,631 | -0.10(-2.82%) |