Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.270 | 5.370 | 5.040 | 5.160 | 981,481 | -0.07(-1.34%) |
May 27, 2016 | 5.320 | 5.230 | 5.230 | 5.230 | 227,100 | -0.09(-1.69%) |
May 26, 2016 | 5.350 | 5.460 | 5.125 | 5.320 | 423,454 | -0.03(-0.56%) |
May 25, 2016 | 5.210 | 5.640 | 5.200 | 5.350 | 723,290 | +0.14(+2.69%) |
May 24, 2016 | 5.100 | 5.265 | 5.100 | 5.210 | 386,719 | +0.13(+2.56%) |
May 23, 2016 | 5.150 | 5.370 | 4.970 | 5.080 | 615,948 | +0.10(+2.01%) |
May 20, 2016 | 4.710 | 5.020 | 4.620 | 4.980 | 786,521 | +0.34(+7.33%) |
May 19, 2016 | 4.640 | 4.750 | 4.520 | 4.640 | 478,861 | -0.02(-0.43%) |
May 18, 2016 | 4.770 | 4.900 | 4.640 | 4.660 | 435,713 | -0.06(-1.27%) |
May 17, 2016 | 4.690 | 4.900 | 4.570 | 4.720 | 653,700 | +0.02(+0.43%) |
May 16, 2016 | 4.630 | 4.780 | 4.558 | 4.700 | 236,650 | +0.11(+2.40%) |
May 13, 2016 | 4.620 | 4.650 | 4.500 | 4.590 | 361,712 | -0.04(-0.86%) |
May 12, 2016 | 4.740 | 4.800 | 4.580 | 4.630 | 400,209 | -0.07(-1.49%) |
May 11, 2016 | 4.650 | 4.750 | 4.600 | 4.700 | 267,680 | +0.08(+1.73%) |
May 10, 2016 | 4.640 | 4.720 | 4.550 | 4.620 | 274,906 | +0.03(+0.65%) |
May 09, 2016 | 4.670 | 4.760 | 4.580 | 4.590 | 297,813 | -0.04(-0.86%) |
May 06, 2016 | 4.500 | 4.700 | 4.490 | 4.630 | 364,332 | +0.06(+1.31%) |
May 05, 2016 | 4.670 | 4.738 | 4.560 | 4.570 | 346,483 | -0.04(-0.87%) |
May 04, 2016 | 4.550 | 4.750 | 4.500 | 4.610 | 441,486 | +0.00(+0.00%) |
May 03, 2016 | 4.710 | 4.725 | 4.550 | 4.610 | 442,407 | -0.12(-2.54%) |
May 02, 2016 | 4.890 | 4.890 | 4.645 | 4.730 | 491,462 | -0.09(-1.87%) |
Apr 29, 2016 | 4.600 | 4.860 | 4.595 | 4.820 | 575,759 | +0.22(+4.78%) |
Apr 28, 2016 | 4.560 | 4.700 | 4.560 | 4.600 | 643,700 | +0.17(+3.84%) |
Apr 27, 2016 | 4.560 | 4.610 | 4.381 | 4.430 | 400,681 | -0.12(-2.64%) |
Apr 26, 2016 | 4.220 | 4.590 | 4.120 | 4.550 | 587,475 | +0.32(+7.57%) |
Apr 25, 2016 | 4.340 | 4.440 | 4.080 | 4.230 | 686,201 | -0.12(-2.76%) |
Apr 22, 2016 | 4.280 | 4.680 | 4.260 | 4.350 | 1,152,834 | +0.04(+0.93%) |
Apr 21, 2016 | 4.160 | 4.325 | 4.070 | 4.310 | 829,340 | +0.13(+3.11%) |
Apr 20, 2016 | 4.080 | 4.200 | 4.080 | 4.180 | 223,413 | +0.10(+2.45%) |
Apr 19, 2016 | 4.110 | 4.210 | 3.980 | 4.080 | 323,589 | -0.02(-0.49%) |
Apr 18, 2016 | 4.040 | 4.140 | 3.950 | 4.100 | 237,756 | +0.07(+1.74%) |
Apr 15, 2016 | 3.980 | 4.140 | 3.980 | 4.030 | 360,618 | +0.02(+0.50%) |
Apr 14, 2016 | 3.930 | 4.060 | 3.890 | 4.010 | 298,651 | +0.08(+2.04%) |
Apr 13, 2016 | 3.970 | 4.020 | 3.920 | 3.930 | 423,965 | -0.04(-1.01%) |
Apr 12, 2016 | 3.870 | 4.000 | 3.780 | 3.970 | 470,711 | +0.09(+2.32%) |
Apr 11, 2016 | 4.000 | 4.000 | 3.800 | 3.880 | 369,484 | -0.09(-2.27%) |
Apr 08, 2016 | 4.040 | 4.060 | 3.840 | 3.970 | 355,427 | -0.04(-1.00%) |
Apr 07, 2016 | 4.030 | 4.080 | 3.950 | 4.010 | 334,605 | -0.03(-0.74%) |
Apr 06, 2016 | 3.950 | 4.060 | 3.830 | 4.040 | 402,452 | +0.11(+2.80%) |
Apr 05, 2016 | 3.980 | 4.080 | 3.920 | 3.930 | 461,017 | -0.06(-1.50%) |
Apr 04, 2016 | 4.020 | 4.080 | 3.878 | 3.990 | 521,555 | +0.04(+1.01%) |
Apr 01, 2016 | 3.810 | 4.055 | 3.750 | 3.950 | 731,368 | +0.16(+4.22%) |
Mar 31, 2016 | 3.910 | 3.955 | 3.750 | 3.790 | 463,722 | -0.12(-3.07%) |
Mar 30, 2016 | 3.960 | 4.110 | 3.890 | 3.910 | 569,413 | -0.03(-0.76%) |
Mar 29, 2016 | 3.790 | 4.013 | 3.680 | 3.940 | 544,360 | +0.14(+3.68%) |
Mar 28, 2016 | 3.720 | 3.850 | 3.640 | 3.800 | 506,522 | +0.11(+2.98%) |
Mar 24, 2016 | 3.750 | 3.690 | 3.690 | 3.690 | 569,300 | -0.07(-1.86%) |
Mar 23, 2016 | 3.930 | 3.950 | 3.660 | 3.760 | 742,112 | -0.19(-4.81%) |
Mar 22, 2016 | 4.090 | 4.180 | 3.850 | 3.950 | 854,484 | -0.18(-4.36%) |
Mar 21, 2016 | 3.840 | 4.210 | 3.750 | 4.130 | 1,679,441 | +0.30(+7.83%) |
Mar 18, 2016 | 3.830 | 3.970 | 3.600 | 3.830 | 1,661,494 | +0.03(+0.79%) |
Mar 17, 2016 | 3.730 | 3.820 | 3.470 | 3.800 | 1,259,110 | +0.08(+2.15%) |
Mar 16, 2016 | 3.670 | 3.740 | 3.520 | 3.720 | 460,689 | +0.04(+1.09%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.525 | 3.680 | 779,618 | -0.03(-0.81%) |
Mar 14, 2016 | 3.750 | 3.920 | 3.690 | 3.710 | 1,663,070 | +0.18(+5.10%) |
Mar 11, 2016 | 3.500 | 3.560 | 3.410 | 3.530 | 477,503 | +0.05(+1.44%) |
Mar 10, 2016 | 3.580 | 3.640 | 3.290 | 3.480 | 601,644 | -0.12(-3.33%) |
Mar 09, 2016 | 3.580 | 3.680 | 3.528 | 3.600 | 663,389 | +0.06(+1.69%) |
Mar 08, 2016 | 3.530 | 3.650 | 3.450 | 3.540 | 848,988 | -0.01(-0.28%) |
Mar 07, 2016 | 3.360 | 3.650 | 3.320 | 3.550 | 1,323,105 | +0.21(+6.29%) |
Mar 04, 2016 | 3.310 | 3.440 | 3.230 | 3.340 | 2,708,531 | +0.04(+1.21%) |
Mar 03, 2016 | 3.160 | 3.440 | 3.160 | 3.300 | 2,334,940 | +0.14(+4.43%) |
Mar 02, 2016 | 3.140 | 3.250 | 3.100 | 3.160 | 3,189,804 | +0.04(+1.28%) |