Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.150 | 4.200 | 4.040 | 4.140 | 108,893 | +0.04(+0.98%) |
May 27, 2016 | 4.250 | 4.100 | 4.100 | 4.100 | 68,000 | -0.16(-3.76%) |
May 26, 2016 | 4.250 | 4.270 | 4.135 | 4.260 | 104,496 | +0.06(+1.43%) |
May 25, 2016 | 4.100 | 4.330 | 4.050 | 4.200 | 152,888 | +0.14(+3.45%) |
May 24, 2016 | 4.020 | 4.140 | 3.970 | 4.060 | 113,007 | +0.03(+0.74%) |
May 23, 2016 | 4.080 | 4.170 | 3.980 | 4.030 | 89,687 | -0.05(-1.23%) |
May 20, 2016 | 3.910 | 4.090 | 3.910 | 4.080 | 75,324 | +0.19(+4.88%) |
May 19, 2016 | 4.000 | 4.060 | 3.820 | 3.890 | 80,302 | -0.12(-2.99%) |
May 18, 2016 | 3.900 | 4.060 | 3.900 | 4.010 | 155,407 | +0.09(+2.30%) |
May 17, 2016 | 4.150 | 4.150 | 3.900 | 3.920 | 110,956 | -0.24(-5.77%) |
May 16, 2016 | 4.150 | 4.300 | 3.900 | 4.160 | 287,067 | -0.19(-4.37%) |
May 13, 2016 | 4.190 | 4.420 | 4.120 | 4.350 | 64,503 | +0.16(+3.82%) |
May 12, 2016 | 4.320 | 4.330 | 4.190 | 4.190 | 117,555 | -0.12(-2.78%) |
May 11, 2016 | 4.500 | 4.580 | 4.280 | 4.310 | 65,118 | -0.19(-4.22%) |
May 10, 2016 | 4.340 | 4.500 | 4.220 | 4.500 | 138,224 | +0.21(+4.90%) |
May 09, 2016 | 4.050 | 4.440 | 4.050 | 4.290 | 142,855 | +0.14(+3.37%) |
May 06, 2016 | 4.460 | 4.570 | 4.100 | 4.150 | 133,884 | -0.36(-7.98%) |
May 05, 2016 | 4.100 | 4.620 | 4.050 | 4.510 | 240,533 | -0.13(-2.80%) |
May 04, 2016 | 4.880 | 4.880 | 4.580 | 4.640 | 139,832 | -0.05(-1.07%) |
May 03, 2016 | 4.750 | 4.900 | 4.650 | 4.690 | 135,808 | -0.13(-2.70%) |
May 02, 2016 | 4.960 | 4.960 | 4.710 | 4.820 | 83,872 | -0.13(-2.63%) |
Apr 29, 2016 | 5.150 | 5.163 | 4.800 | 4.950 | 233,783 | -0.22(-4.26%) |
Apr 28, 2016 | 5.200 | 5.300 | 5.101 | 5.170 | 113,124 | -0.03(-0.58%) |
Apr 27, 2016 | 5.300 | 5.340 | 5.100 | 5.200 | 100,377 | -0.07(-1.33%) |
Apr 26, 2016 | 5.300 | 5.370 | 5.100 | 5.270 | 119,840 | -0.02(-0.38%) |
Apr 25, 2016 | 5.440 | 5.480 | 5.250 | 5.290 | 209,460 | -0.04(-0.75%) |
Apr 22, 2016 | 5.020 | 5.480 | 5.000 | 5.330 | 369,598 | +0.28(+5.54%) |
Apr 21, 2016 | 4.950 | 5.100 | 4.940 | 5.050 | 114,120 | +0.09(+1.81%) |
Apr 20, 2016 | 4.910 | 4.990 | 4.825 | 4.960 | 75,506 | +0.06(+1.22%) |
Apr 19, 2016 | 5.020 | 5.052 | 4.850 | 4.900 | 113,445 | -0.08(-1.61%) |
Apr 18, 2016 | 4.760 | 5.130 | 4.749 | 4.980 | 147,692 | +0.13(+2.68%) |
Apr 15, 2016 | 4.960 | 4.960 | 4.700 | 4.850 | 110,804 | -0.09(-1.82%) |
Apr 14, 2016 | 5.100 | 5.170 | 4.840 | 4.940 | 198,060 | -0.15(-2.95%) |
Apr 13, 2016 | 5.190 | 5.190 | 4.840 | 5.090 | 161,491 | +0.17(+3.46%) |
Apr 12, 2016 | 4.740 | 5.020 | 4.660 | 4.920 | 260,011 | +0.20(+4.24%) |
Apr 11, 2016 | 5.110 | 5.230 | 4.530 | 4.720 | 358,066 | -0.33(-6.53%) |
Apr 08, 2016 | 5.130 | 5.450 | 4.790 | 5.050 | 917,678 | -0.01(-0.20%) |
Apr 07, 2016 | 4.750 | 5.140 | 4.500 | 5.060 | 445,717 | +0.36(+7.66%) |
Apr 06, 2016 | 4.390 | 4.720 | 4.350 | 4.700 | 288,830 | +0.35(+8.05%) |
Apr 05, 2016 | 4.100 | 4.400 | 4.070 | 4.350 | 152,124 | +0.20(+4.82%) |
Apr 04, 2016 | 4.110 | 4.280 | 4.035 | 4.150 | 168,930 | -0.02(-0.48%) |
Apr 01, 2016 | 4.090 | 4.280 | 4.040 | 4.170 | 140,704 | +0.04(+0.97%) |
Mar 31, 2016 | 3.980 | 4.185 | 3.980 | 4.130 | 141,067 | +0.19(+4.82%) |
Mar 30, 2016 | 4.150 | 4.220 | 3.850 | 3.940 | 123,034 | -0.15(-3.67%) |
Mar 29, 2016 | 3.810 | 4.180 | 3.640 | 4.090 | 123,527 | +0.28(+7.35%) |
Mar 28, 2016 | 4.000 | 4.000 | 3.730 | 3.810 | 135,914 | -0.18(-4.51%) |
Mar 24, 2016 | 3.880 | 3.990 | 3.990 | 3.990 | 104,600 | +0.10(+2.57%) |
Mar 23, 2016 | 4.300 | 4.310 | 3.820 | 3.890 | 242,307 | -0.45(-10.37%) |
Mar 22, 2016 | 4.150 | 4.390 | 4.110 | 4.340 | 196,801 | +0.21(+5.08%) |
Mar 21, 2016 | 3.980 | 4.300 | 3.980 | 4.130 | 263,407 | +0.17(+4.29%) |
Mar 18, 2016 | 3.640 | 3.980 | 3.583 | 3.960 | 114,147 | +0.32(+8.79%) |
Mar 17, 2016 | 3.730 | 3.750 | 3.500 | 3.640 | 131,896 | -0.05(-1.36%) |
Mar 16, 2016 | 3.700 | 3.740 | 3.570 | 3.690 | 123,405 | +0.00(+0.00%) |
Mar 15, 2016 | 3.970 | 3.970 | 3.600 | 3.690 | 201,764 | -0.25(-6.35%) |
Mar 14, 2016 | 3.860 | 3.980 | 3.767 | 3.940 | 156,275 | +0.09(+2.34%) |
Mar 11, 2016 | 3.790 | 3.912 | 3.700 | 3.850 | 118,926 | +0.11(+2.94%) |
Mar 10, 2016 | 3.900 | 3.970 | 3.710 | 3.740 | 124,083 | -0.14(-3.61%) |
Mar 09, 2016 | 3.970 | 3.980 | 3.730 | 3.880 | 214,250 | -0.08(-2.02%) |
Mar 08, 2016 | 3.980 | 4.170 | 3.920 | 3.960 | 151,431 | -0.05(-1.25%) |
Mar 07, 2016 | 4.000 | 4.300 | 3.990 | 4.010 | 360,305 | +0.10(+2.56%) |
Mar 04, 2016 | 3.590 | 4.000 | 3.500 | 3.910 | 363,657 | +0.32(+8.91%) |
Mar 03, 2016 | 3.670 | 3.680 | 3.570 | 3.590 | 104,141 | -0.01(-0.28%) |
Mar 02, 2016 | 3.160 | 3.610 | 3.140 | 3.600 | 392,654 | +0.45(+14.29%) |