Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.035 | 4.035 | 3.860 | 3.860 | 8,650 | -0.09(-2.34%) |
May 27, 2016 | 4.029 | 3.952 | 3.952 | 3.952 | 6,615 | -0.02(-0.52%) |
May 26, 2016 | 4.014 | 4.055 | 3.901 | 3.973 | 23,707 | -0.06(-1.38%) |
May 25, 2016 | 4.064 | 4.069 | 3.863 | 4.028 | 26,689 | -0.05(-1.11%) |
May 24, 2016 | 4.080 | 4.090 | 3.993 | 4.074 | 3,607 | +0.04(+0.97%) |
May 23, 2016 | 4.172 | 4.264 | 4.034 | 4.034 | 15,952 | -0.11(-2.58%) |
May 20, 2016 | 4.348 | 4.382 | 3.998 | 4.141 | 55,982 | -0.20(-4.68%) |
May 19, 2016 | 4.326 | 4.392 | 4.326 | 4.345 | 10,746 | -0.01(-0.27%) |
May 18, 2016 | 4.468 | 4.548 | 4.345 | 4.356 | 6,805 | +0.03(+0.59%) |
May 17, 2016 | 4.374 | 4.530 | 4.326 | 4.331 | 26,100 | -0.06(-1.28%) |
May 16, 2016 | 4.403 | 4.679 | 4.382 | 4.387 | 19,222 | -0.01(-0.12%) |
May 13, 2016 | 4.449 | 4.572 | 4.387 | 4.392 | 35,573 | -0.05(-1.04%) |
May 12, 2016 | 4.679 | 4.679 | 4.362 | 4.438 | 16,777 | -0.26(-5.56%) |
May 11, 2016 | 4.766 | 4.905 | 4.602 | 4.700 | 33,489 | +0.09(+1.95%) |
May 10, 2016 | 4.997 | 5.133 | 4.356 | 4.610 | 70,416 | -0.28(-5.81%) |
May 09, 2016 | 5.233 | 5.233 | 4.895 | 4.895 | 57,351 | -0.09(-1.85%) |
May 06, 2016 | 5.120 | 5.223 | 4.987 | 4.987 | 20,003 | -0.01(-0.21%) |
May 05, 2016 | 5.279 | 5.279 | 4.961 | 4.997 | 27,214 | -0.32(-5.98%) |
May 04, 2016 | 5.320 | 5.330 | 5.228 | 5.315 | 7,884 | +0.08(+1.47%) |
May 03, 2016 | 5.443 | 5.443 | 5.152 | 5.238 | 3,254 | -0.14(-2.57%) |
May 02, 2016 | 5.479 | 5.638 | 5.356 | 5.376 | 3,365 | -0.10(-1.87%) |
Apr 29, 2016 | 5.556 | 5.556 | 5.330 | 5.479 | 2,889 | -0.10(-1.84%) |
Apr 28, 2016 | 5.387 | 5.622 | 5.238 | 5.581 | 33,019 | +0.16(+2.93%) |
Apr 27, 2016 | 4.946 | 5.499 | 4.946 | 5.422 | 43,795 | +0.44(+8.74%) |
Apr 26, 2016 | 4.874 | 4.987 | 4.818 | 4.987 | 10,063 | +0.12(+2.52%) |
Apr 25, 2016 | 4.900 | 4.900 | 4.777 | 4.864 | 27,447 | -0.06(-1.14%) |
Apr 22, 2016 | 4.751 | 4.941 | 4.526 | 4.920 | 42,770 | +0.10(+2.12%) |
Apr 21, 2016 | 4.583 | 4.933 | 4.501 | 4.818 | 28,333 | +0.07(+1.51%) |
Apr 20, 2016 | 4.910 | 4.919 | 4.714 | 4.746 | 30,837 | -0.18(-3.74%) |
Apr 19, 2016 | 4.864 | 4.961 | 4.726 | 4.930 | 32,065 | +0.22(+4.59%) |
Apr 18, 2016 | 4.910 | 4.910 | 4.613 | 4.714 | 33,629 | -0.02(-0.36%) |
Apr 15, 2016 | 4.833 | 4.859 | 4.409 | 4.731 | 35,585 | +0.00(+0.00%) |
Apr 14, 2016 | 4.782 | 4.895 | 4.654 | 4.731 | 35,888 | -0.01(-0.11%) |
Apr 13, 2016 | 4.859 | 4.940 | 4.690 | 4.736 | 30,268 | -0.08(-1.70%) |
Apr 12, 2016 | 4.624 | 4.987 | 4.475 | 4.818 | 51,653 | +0.34(+7.64%) |
Apr 11, 2016 | 4.475 | 4.685 | 4.424 | 4.476 | 41,180 | -0.02(-0.55%) |
Apr 08, 2016 | 4.373 | 4.593 | 4.347 | 4.501 | 35,907 | +0.15(+3.53%) |
Apr 07, 2016 | 4.317 | 4.424 | 4.317 | 4.347 | 20,248 | +0.01(+0.18%) |
Apr 06, 2016 | 4.143 | 4.337 | 4.143 | 4.340 | 16,208 | +0.04(+1.01%) |
Apr 05, 2016 | 4.306 | 4.342 | 4.250 | 4.296 | 20,136 | +0.03(+0.81%) |
Apr 04, 2016 | 4.235 | 4.273 | 4.199 | 4.262 | 4,604 | +0.07(+1.62%) |
Apr 01, 2016 | 4.194 | 4.194 | 4.194 | 4.194 | 3,484 | -0.01(-0.14%) |
Mar 31, 2016 | 4.143 | 4.450 | 4.143 | 4.200 | 13,060 | +0.07(+1.63%) |
Mar 30, 2016 | 3.836 | 4.133 | 3.836 | 4.133 | 28,462 | +0.09(+2.15%) |
Mar 29, 2016 | 3.933 | 4.092 | 3.734 | 4.046 | 32,495 | +0.09(+2.33%) |
Mar 28, 2016 | 3.575 | 3.989 | 3.575 | 3.953 | 16,404 | +0.38(+10.57%) |
Mar 24, 2016 | 3.678 | 3.575 | 3.575 | 3.575 | 6,265 | -0.05(-1.41%) |
Mar 23, 2016 | 3.810 | 3.810 | 3.581 | 3.626 | 8,074 | -0.19(-4.95%) |
Mar 22, 2016 | 3.810 | 3.815 | 3.810 | 3.815 | 2,881 | +0.02(+0.49%) |
Mar 21, 2016 | 3.864 | 3.918 | 3.783 | 3.797 | 5,589 | -0.08(-1.94%) |
Mar 18, 2016 | 3.948 | 3.958 | 3.785 | 3.872 | 31,378 | -0.05(-1.29%) |
Mar 17, 2016 | 3.835 | 3.953 | 3.739 | 3.923 | 16,434 | +0.04(+0.97%) |
Mar 16, 2016 | 3.815 | 3.910 | 3.734 | 3.885 | 7,222 | -0.01(-0.18%) |
Mar 15, 2016 | 3.815 | 3.923 | 3.815 | 3.892 | 6,306 | -0.01(-0.25%) |
Mar 14, 2016 | 3.759 | 3.902 | 3.759 | 3.902 | 4,798 | +0.10(+2.68%) |
Mar 11, 2016 | 3.958 | 3.958 | 3.678 | 3.800 | 35,094 | -0.29(-7.00%) |
Mar 10, 2016 | 3.918 | 4.234 | 3.918 | 4.086 | 16,823 | +0.22(+5.68%) |
Mar 09, 2016 | 3.882 | 4.112 | 3.606 | 3.866 | 57,654 | +0.08(+2.02%) |
Mar 08, 2016 | 3.795 | 3.984 | 3.790 | 3.790 | 11,226 | -0.03(-0.81%) |
Mar 07, 2016 | 3.672 | 4.010 | 3.672 | 3.821 | 26,113 | +0.21(+5.95%) |
Mar 04, 2016 | 3.473 | 3.775 | 3.473 | 3.606 | 31,773 | +0.18(+5.37%) |
Mar 03, 2016 | 3.560 | 3.560 | 3.417 | 3.422 | 5,703 | +0.08(+2.29%) |
Mar 02, 2016 | 3.473 | 3.483 | 3.167 | 3.345 | 34,479 | -0.10(-2.82%) |