Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.439 | 4.482 | 4.388 | 4.424 | 33,581 | -0.04(-0.82%) |
May 27, 2016 | 4.329 | 4.460 | 4.460 | 4.460 | 23,873 | +0.07(+1.66%) |
May 26, 2016 | 4.482 | 4.482 | 4.286 | 4.388 | 38,596 | -0.07(-1.47%) |
May 25, 2016 | 4.504 | 4.555 | 4.351 | 4.453 | 39,003 | -0.01(-0.16%) |
May 24, 2016 | 4.504 | 4.570 | 4.431 | 4.460 | 55,807 | +0.01(+0.16%) |
May 23, 2016 | 4.584 | 4.606 | 4.169 | 4.453 | 130,964 | -0.14(-3.02%) |
May 20, 2016 | 4.293 | 4.606 | 4.138 | 4.592 | 52,357 | +0.31(+7.14%) |
May 19, 2016 | 4.314 | 4.363 | 4.229 | 4.286 | 86,217 | +0.03(+0.66%) |
May 18, 2016 | 4.215 | 4.278 | 4.194 | 4.257 | 68,341 | +0.06(+1.34%) |
May 17, 2016 | 3.982 | 4.201 | 3.940 | 4.201 | 84,115 | +0.26(+6.62%) |
May 16, 2016 | 3.856 | 3.989 | 3.856 | 3.940 | 25,583 | +0.13(+3.33%) |
May 13, 2016 | 4.018 | 4.018 | 3.605 | 3.813 | 183,084 | -0.11(-2.87%) |
May 12, 2016 | 4.053 | 4.074 | 3.884 | 3.926 | 75,419 | -0.13(-3.13%) |
May 11, 2016 | 4.145 | 4.166 | 4.053 | 4.053 | 13,527 | -0.09(-2.21%) |
May 10, 2016 | 4.138 | 4.159 | 4.060 | 4.145 | 25,433 | +0.04(+0.86%) |
May 09, 2016 | 4.187 | 4.187 | 4.102 | 4.109 | 9,028 | -0.05(-1.19%) |
May 06, 2016 | 4.053 | 4.208 | 4.046 | 4.159 | 20,910 | +0.13(+3.15%) |
May 05, 2016 | 4.215 | 4.215 | 3.990 | 4.032 | 10,030 | -0.17(-4.03%) |
May 04, 2016 | 4.180 | 4.250 | 4.102 | 4.201 | 24,935 | -0.04(-0.83%) |
May 03, 2016 | 4.441 | 4.497 | 4.166 | 4.236 | 28,332 | -0.27(-5.95%) |
May 02, 2016 | 4.582 | 4.582 | 4.462 | 4.504 | 7,340 | -0.11(-2.29%) |
Apr 29, 2016 | 4.694 | 4.730 | 4.455 | 4.610 | 83,900 | -0.06(-1.21%) |
Apr 28, 2016 | 4.737 | 4.751 | 4.652 | 4.666 | 21,639 | -0.11(-2.22%) |
Apr 27, 2016 | 4.652 | 4.814 | 4.546 | 4.772 | 133,857 | +0.23(+4.96%) |
Apr 26, 2016 | 4.300 | 4.567 | 4.300 | 4.546 | 26,910 | +0.32(+7.50%) |
Apr 25, 2016 | 4.314 | 4.314 | 4.166 | 4.229 | 23,865 | -0.05(-1.15%) |
Apr 22, 2016 | 4.215 | 4.300 | 4.215 | 4.278 | 10,613 | +0.08(+1.85%) |
Apr 21, 2016 | 4.321 | 4.321 | 4.138 | 4.201 | 7,611 | -0.08(-1.97%) |
Apr 20, 2016 | 4.525 | 4.555 | 4.077 | 4.286 | 137,087 | -0.16(-3.49%) |
Apr 19, 2016 | 4.349 | 4.708 | 4.321 | 4.441 | 203,218 | +0.16(+3.62%) |
Apr 18, 2016 | 4.490 | 4.582 | 4.159 | 4.286 | 139,308 | -0.20(-4.40%) |
Apr 15, 2016 | 4.194 | 4.532 | 4.194 | 4.483 | 44,831 | +0.27(+6.53%) |
Apr 14, 2016 | 4.300 | 4.314 | 4.159 | 4.208 | 48,310 | -0.10(-2.29%) |
Apr 13, 2016 | 4.300 | 4.335 | 4.201 | 4.307 | 79,938 | +0.04(+0.83%) |
Apr 12, 2016 | 4.222 | 4.293 | 4.194 | 4.271 | 20,629 | +0.04(+1.00%) |
Apr 11, 2016 | 3.877 | 4.243 | 3.877 | 4.229 | 53,078 | +0.37(+9.69%) |
Apr 08, 2016 | 3.863 | 3.894 | 3.736 | 3.856 | 9,004 | +0.06(+1.67%) |
Apr 07, 2016 | 3.834 | 3.877 | 3.644 | 3.792 | 32,470 | -0.10(-2.54%) |
Apr 06, 2016 | 3.912 | 3.912 | 3.806 | 3.891 | 21,488 | +0.01(+0.18%) |
Apr 05, 2016 | 4.018 | 4.018 | 3.870 | 3.884 | 50,818 | -0.20(-5.00%) |
Apr 04, 2016 | 4.039 | 4.264 | 3.933 | 4.088 | 155,892 | +0.07(+1.75%) |
Apr 01, 2016 | 3.877 | 4.293 | 3.863 | 4.018 | 126,428 | +0.14(+3.64%) |
Mar 31, 2016 | 3.912 | 3.937 | 3.863 | 3.877 | 29,005 | -0.09(-2.31%) |
Mar 30, 2016 | 3.870 | 4.067 | 3.785 | 3.968 | 96,706 | +0.13(+3.30%) |
Mar 29, 2016 | 3.771 | 3.877 | 3.595 | 3.841 | 35,933 | +0.08(+2.06%) |
Mar 28, 2016 | 4.018 | 4.018 | 3.750 | 3.764 | 61,216 | -0.13(-3.44%) |
Mar 24, 2016 | 3.806 | 3.898 | 3.898 | 3.898 | 61,998 | +0.03(+0.73%) |
Mar 23, 2016 | 4.152 | 4.152 | 3.813 | 3.870 | 116,675 | -0.27(-6.63%) |
Mar 22, 2016 | 4.286 | 4.328 | 4.081 | 4.145 | 30,026 | -0.23(-5.16%) |
Mar 21, 2016 | 4.405 | 4.419 | 4.328 | 4.370 | 51,106 | +0.00(+0.00%) |
Mar 18, 2016 | 3.968 | 4.405 | 3.757 | 4.370 | 106,227 | +0.22(+5.26%) |
Mar 17, 2016 | 4.081 | 4.257 | 4.046 | 4.152 | 69,702 | +0.10(+2.43%) |
Mar 16, 2016 | 4.215 | 4.257 | 3.905 | 4.053 | 123,761 | -0.15(-3.52%) |
Mar 15, 2016 | 3.940 | 4.352 | 3.841 | 4.201 | 144,023 | +0.27(+7.00%) |
Mar 14, 2016 | 4.138 | 4.342 | 3.849 | 3.926 | 146,549 | -0.25(-6.07%) |
Mar 11, 2016 | 3.849 | 4.229 | 3.815 | 4.180 | 174,218 | +0.40(+10.63%) |
Mar 10, 2016 | 4.025 | 4.102 | 3.771 | 3.778 | 159,601 | -0.23(-5.63%) |
Mar 09, 2016 | 4.215 | 4.307 | 3.799 | 4.004 | 128,551 | -0.19(-4.54%) |
Mar 08, 2016 | 4.208 | 4.398 | 3.686 | 4.194 | 112,529 | -0.02(-0.50%) |
Mar 07, 2016 | 4.116 | 4.370 | 4.102 | 4.215 | 118,717 | +0.10(+2.40%) |
Mar 04, 2016 | 3.975 | 4.236 | 3.785 | 4.116 | 47,731 | +0.10(+2.46%) |
Mar 03, 2016 | 4.046 | 4.264 | 3.933 | 4.018 | 86,666 | -0.04(-1.04%) |
Mar 02, 2016 | 3.884 | 4.060 | 3.884 | 4.060 | 54,992 | +0.18(+4.73%) |