Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.670 | 3.900 | 3.630 | 3.830 | 114,109 | +0.12(+3.23%) |
May 27, 2016 | 3.700 | 3.710 | 3.710 | 3.710 | 37,900 | +0.09(+2.49%) |
May 26, 2016 | 3.720 | 3.750 | 3.620 | 3.620 | 28,521 | -0.07(-1.90%) |
May 25, 2016 | 3.590 | 3.780 | 3.560 | 3.690 | 48,828 | +0.10(+2.79%) |
May 24, 2016 | 3.450 | 3.720 | 3.440 | 3.590 | 55,788 | +0.07(+1.99%) |
May 23, 2016 | 3.690 | 3.809 | 3.520 | 3.520 | 83,402 | -0.11(-3.03%) |
May 20, 2016 | 3.350 | 3.680 | 3.300 | 3.630 | 176,461 | +0.28(+8.36%) |
May 19, 2016 | 3.430 | 3.445 | 3.290 | 3.350 | 59,251 | -0.07(-2.05%) |
May 18, 2016 | 3.270 | 3.425 | 3.250 | 3.420 | 78,105 | +0.15(+4.59%) |
May 17, 2016 | 3.430 | 3.430 | 3.270 | 3.270 | 38,951 | -0.13(-3.82%) |
May 16, 2016 | 3.330 | 3.410 | 3.230 | 3.400 | 111,110 | +0.17(+5.26%) |
May 13, 2016 | 3.440 | 3.460 | 3.210 | 3.230 | 95,300 | -0.25(-7.18%) |
May 12, 2016 | 3.380 | 3.500 | 3.121 | 3.480 | 159,911 | +0.10(+2.96%) |
May 11, 2016 | 3.160 | 3.650 | 3.110 | 3.380 | 258,251 | -0.04(-1.17%) |
May 10, 2016 | 3.040 | 3.450 | 3.030 | 3.420 | 280,446 | +0.40(+13.25%) |
May 09, 2016 | 3.090 | 3.100 | 2.980 | 3.020 | 155,975 | -0.10(-3.21%) |
May 06, 2016 | 3.080 | 3.200 | 3.080 | 3.120 | 112,912 | +0.00(+0.00%) |
May 05, 2016 | 3.060 | 3.180 | 3.020 | 3.120 | 268,641 | +0.05(+1.63%) |
May 04, 2016 | 3.080 | 3.150 | 3.000 | 3.070 | 206,257 | +0.00(+0.00%) |
May 03, 2016 | 3.500 | 3.500 | 2.860 | 3.070 | 709,235 | -0.53(-14.72%) |
May 02, 2016 | 4.590 | 4.590 | 3.580 | 3.600 | 753,180 | -0.95(-20.88%) |
Apr 29, 2016 | 4.940 | 4.940 | 4.530 | 4.550 | 338,914 | -0.40(-8.08%) |
Apr 28, 2016 | 4.950 | 5.090 | 4.510 | 4.950 | 168,000 | -0.05(-1.00%) |
Apr 27, 2016 | 5.070 | 5.200 | 5.000 | 5.000 | 87,592 | +0.05(+1.01%) |
Apr 26, 2016 | 4.960 | 5.200 | 4.920 | 4.950 | 88,078 | -0.01(-0.20%) |
Apr 25, 2016 | 5.100 | 5.180 | 4.910 | 4.960 | 91,941 | -0.15(-2.94%) |
Apr 22, 2016 | 5.110 | 5.220 | 5.100 | 5.110 | 67,889 | -0.05(-0.97%) |
Apr 21, 2016 | 5.240 | 5.300 | 5.040 | 5.160 | 90,464 | -0.04(-0.77%) |
Apr 20, 2016 | 4.860 | 5.250 | 4.850 | 5.200 | 257,510 | +0.22(+4.42%) |
Apr 19, 2016 | 5.100 | 5.230 | 4.910 | 4.980 | 105,045 | -0.06(-1.19%) |
Apr 18, 2016 | 5.100 | 5.240 | 4.910 | 5.040 | 128,584 | -0.06(-1.18%) |
Apr 15, 2016 | 5.100 | 5.250 | 5.100 | 5.100 | 43,271 | +0.00(+0.00%) |
Apr 14, 2016 | 5.090 | 5.250 | 5.011 | 5.100 | 59,615 | -0.14(-2.67%) |
Apr 13, 2016 | 5.020 | 5.265 | 4.880 | 5.240 | 196,050 | +0.25(+5.01%) |
Apr 12, 2016 | 4.950 | 5.160 | 4.820 | 4.990 | 294,946 | +0.07(+1.42%) |
Apr 11, 2016 | 4.440 | 4.950 | 4.440 | 4.920 | 342,073 | +0.39(+8.61%) |
Apr 08, 2016 | 4.400 | 4.650 | 4.400 | 4.530 | 66,305 | +0.13(+2.95%) |
Apr 07, 2016 | 4.600 | 4.600 | 4.370 | 4.400 | 104,529 | -0.19(-4.14%) |
Apr 06, 2016 | 4.650 | 4.700 | 4.380 | 4.590 | 140,716 | -0.04(-0.86%) |
Apr 05, 2016 | 4.780 | 4.780 | 4.620 | 4.630 | 39,483 | -0.14(-2.94%) |
Apr 04, 2016 | 4.730 | 4.810 | 4.600 | 4.770 | 87,555 | +0.17(+3.70%) |
Apr 01, 2016 | 4.570 | 4.668 | 4.500 | 4.600 | 30,338 | +0.03(+0.66%) |
Mar 31, 2016 | 4.710 | 4.780 | 4.540 | 4.570 | 77,408 | -0.23(-4.79%) |
Mar 30, 2016 | 4.620 | 4.800 | 4.360 | 4.800 | 145,824 | +0.23(+5.03%) |
Mar 29, 2016 | 4.500 | 4.580 | 4.450 | 4.570 | 50,407 | +0.05(+1.11%) |
Mar 28, 2016 | 4.520 | 4.690 | 4.380 | 4.520 | 52,081 | +0.00(+0.00%) |
Mar 24, 2016 | 4.600 | 4.520 | 4.520 | 4.520 | 72,800 | -0.15(-3.21%) |
Mar 23, 2016 | 4.980 | 4.980 | 4.670 | 4.670 | 56,452 | -0.12(-2.51%) |
Mar 22, 2016 | 4.900 | 4.930 | 4.750 | 4.790 | 50,547 | -0.11(-2.24%) |
Mar 21, 2016 | 4.950 | 5.098 | 4.880 | 4.900 | 101,182 | -0.10(-2.00%) |
Mar 18, 2016 | 4.760 | 5.000 | 4.740 | 5.000 | 135,824 | +0.30(+6.38%) |
Mar 17, 2016 | 4.710 | 4.800 | 4.570 | 4.700 | 121,372 | +0.05(+1.08%) |
Mar 16, 2016 | 4.530 | 4.700 | 4.440 | 4.650 | 81,629 | +0.22(+4.96%) |
Mar 15, 2016 | 4.800 | 4.800 | 4.430 | 4.430 | 49,091 | -0.37(-7.71%) |
Mar 14, 2016 | 4.940 | 4.940 | 4.800 | 4.800 | 51,606 | -0.11(-2.24%) |
Mar 11, 2016 | 4.790 | 5.000 | 4.600 | 4.910 | 81,664 | +0.31(+6.74%) |
Mar 10, 2016 | 4.620 | 4.800 | 4.570 | 4.600 | 94,501 | -0.07(-1.50%) |
Mar 09, 2016 | 4.700 | 4.945 | 4.520 | 4.670 | 111,686 | -0.08(-1.68%) |
Mar 08, 2016 | 5.000 | 5.000 | 4.740 | 4.750 | 64,649 | -0.22(-4.43%) |
Mar 07, 2016 | 4.500 | 5.000 | 4.425 | 4.970 | 125,674 | +0.42(+9.23%) |
Mar 04, 2016 | 4.620 | 4.710 | 4.430 | 4.550 | 105,832 | +0.05(+1.11%) |
Mar 03, 2016 | 4.450 | 4.675 | 4.400 | 4.500 | 98,608 | +0.05(+1.12%) |
Mar 02, 2016 | 4.350 | 4.450 | 4.240 | 4.450 | 53,590 | +0.08(+1.83%) |
Mar 01, 2016 | 4.320 | 4.400 | 4.250 | 4.370 | 63,040 | +0.09(+2.10%) |
Feb 29, 2016 | 4.290 | 4.390 | 4.200 | 4.280 | 49,047 | -0.02(-0.36%) |
Feb 26, 2016 | 4.240 | 4.380 | 4.200 | 4.295 | 74,228 | +0.14(+3.26%) |
Feb 25, 2016 | 4.300 | 4.380 | 4.160 | 4.160 | 47,246 | -0.21(-4.81%) |
Feb 24, 2016 | 4.200 | 4.450 | 4.090 | 4.370 | 44,971 | +0.07(+1.63%) |
Feb 23, 2016 | 4.430 | 4.540 | 4.300 | 4.300 | 47,790 | -0.10(-2.27%) |
Feb 22, 2016 | 4.380 | 4.600 | 4.380 | 4.400 | 54,711 | +0.06(+1.38%) |
Feb 19, 2016 | 4.400 | 4.560 | 4.320 | 4.340 | 40,321 | -0.14(-3.13%) |
Feb 18, 2016 | 4.300 | 4.560 | 4.126 | 4.480 | 112,101 | +0.14(+3.23%) |
Feb 17, 2016 | 4.420 | 4.580 | 4.280 | 4.340 | 79,457 | -0.02(-0.46%) |
Feb 16, 2016 | 4.070 | 4.380 | 3.920 | 4.360 | 192,868 | +0.64(+17.20%) |
Feb 12, 2016 | 3.650 | 3.720 | 3.720 | 3.720 | 74,500 | -0.01(-0.27%) |
Feb 11, 2016 | 4.080 | 4.150 | 3.650 | 3.730 | 63,413 | -0.20(-5.09%) |
Feb 10, 2016 | 4.080 | 4.111 | 3.870 | 3.930 | 65,354 | +0.07(+1.81%) |
Feb 09, 2016 | 4.170 | 4.170 | 3.830 | 3.860 | 83,720 | -0.29(-6.99%) |
Feb 08, 2016 | 4.160 | 4.230 | 4.010 | 4.150 | 123,838 | -0.20(-4.60%) |
Feb 05, 2016 | 4.740 | 4.740 | 4.310 | 4.350 | 110,337 | -0.10(-2.25%) |
Feb 04, 2016 | 4.680 | 4.750 | 4.450 | 4.450 | 137,252 | -0.03(-0.67%) |
Feb 03, 2016 | 4.430 | 4.540 | 4.300 | 4.480 | 113,793 | +0.01(+0.22%) |
Feb 02, 2016 | 4.200 | 4.530 | 4.030 | 4.470 | 103,882 | +0.13(+3.00%) |
Feb 01, 2016 | 4.460 | 4.539 | 4.300 | 4.340 | 71,662 | -0.26(-5.65%) |
Jan 29, 2016 | 4.790 | 4.880 | 4.510 | 4.600 | 77,428 | -0.08(-1.71%) |
Jan 28, 2016 | 4.630 | 4.740 | 4.460 | 4.680 | 98,370 | +0.29(+6.61%) |
Jan 27, 2016 | 4.220 | 4.512 | 4.190 | 4.390 | 65,018 | +0.03(+0.69%) |
Jan 26, 2016 | 4.110 | 4.400 | 3.850 | 4.360 | 99,864 | +0.26(+6.34%) |
Jan 25, 2016 | 4.610 | 4.630 | 4.040 | 4.100 | 133,427 | -0.45(-9.89%) |
Jan 22, 2016 | 4.070 | 4.660 | 4.010 | 4.550 | 290,651 | +0.51(+12.62%) |
Jan 21, 2016 | 3.330 | 4.040 | 3.220 | 4.040 | 257,639 | +0.73(+22.05%) |
Jan 20, 2016 | 3.180 | 3.320 | 2.930 | 3.310 | 219,069 | +0.10(+3.12%) |
Jan 19, 2016 | 3.490 | 3.650 | 3.205 | 3.210 | 112,654 | -0.29(-8.29%) |
Jan 15, 2016 | 3.660 | 3.500 | 3.500 | 3.500 | 71,200 | -0.19(-5.15%) |
Jan 14, 2016 | 3.400 | 3.740 | 3.290 | 3.690 | 129,344 | +0.26(+7.58%) |
Jan 13, 2016 | 3.750 | 3.750 | 3.310 | 3.430 | 142,119 | -0.17(-4.72%) |
Jan 12, 2016 | 3.650 | 3.800 | 3.541 | 3.600 | 121,014 | +0.00(+0.00%) |
Jan 11, 2016 | 3.750 | 3.810 | 3.530 | 3.600 | 141,566 | -0.13(-3.49%) |
Jan 08, 2016 | 3.550 | 3.880 | 3.520 | 3.730 | 142,743 | +0.30(+8.75%) |
Jan 07, 2016 | 3.820 | 3.820 | 3.390 | 3.430 | 327,265 | -0.43(-11.14%) |
Jan 06, 2016 | 4.100 | 4.101 | 3.850 | 3.860 | 206,555 | -0.27(-6.54%) |
Jan 05, 2016 | 4.390 | 4.460 | 4.050 | 4.130 | 198,400 | -0.33(-7.40%) |
Jan 04, 2016 | 4.380 | 4.670 | 4.160 | 4.460 | 300,853 | -0.07(-1.55%) |
Dec 31, 2015 | 4.750 | 4.530 | 4.530 | 4.530 | 331,800 | -0.22(-4.63%) |
Dec 30, 2015 | 5.000 | 5.000 | 4.750 | 4.750 | 350,514 | -0.23(-4.62%) |
Dec 29, 2015 | 5.120 | 5.250 | 4.980 | 4.980 | 236,804 | -0.14(-2.73%) |