Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.606 | 4.622 | 4.420 | 4.425 | 2,683,527 | -0.18(-3.84%) |
May 27, 2016 | 4.606 | 4.601 | 4.601 | 4.601 | 1,350,648 | -0.04(-0.87%) |
May 26, 2016 | 4.733 | 4.748 | 4.619 | 4.642 | 2,102,578 | -0.05(-0.97%) |
May 25, 2016 | 4.622 | 4.720 | 4.591 | 4.687 | 3,377,438 | +0.12(+2.54%) |
May 24, 2016 | 4.622 | 4.627 | 4.526 | 4.571 | 2,335,966 | -0.01(-0.11%) |
May 23, 2016 | 4.581 | 4.632 | 4.536 | 4.576 | 1,230,497 | -0.07(-1.41%) |
May 20, 2016 | 4.697 | 4.763 | 4.632 | 4.642 | 2,020,290 | -0.03(-0.54%) |
May 19, 2016 | 4.687 | 4.692 | 4.536 | 4.667 | 3,799,180 | -0.05(-1.07%) |
May 18, 2016 | 4.899 | 4.914 | 4.682 | 4.718 | 2,344,701 | -0.19(-3.81%) |
May 17, 2016 | 4.803 | 4.922 | 4.783 | 4.904 | 1,916,071 | +0.09(+1.78%) |
May 16, 2016 | 4.844 | 4.899 | 4.788 | 4.819 | 2,483,606 | +0.08(+1.60%) |
May 13, 2016 | 4.803 | 4.824 | 4.728 | 4.743 | 1,971,639 | -0.11(-2.19%) |
May 12, 2016 | 4.904 | 4.975 | 4.766 | 4.849 | 2,539,044 | +0.04(+0.73%) |
May 11, 2016 | 4.748 | 4.899 | 4.667 | 4.814 | 2,312,908 | +0.06(+1.28%) |
May 10, 2016 | 4.551 | 4.763 | 4.551 | 4.753 | 2,225,094 | +0.16(+3.52%) |
May 09, 2016 | 4.733 | 4.733 | 4.551 | 4.591 | 1,992,980 | -0.18(-3.71%) |
May 06, 2016 | 4.713 | 4.824 | 4.682 | 4.768 | 2,274,181 | -0.01(-0.11%) |
May 05, 2016 | 4.938 | 4.938 | 4.705 | 4.773 | 3,242,533 | +0.03(+0.53%) |
May 04, 2016 | 4.733 | 4.985 | 4.723 | 4.748 | 3,643,226 | +0.07(+1.40%) |
May 03, 2016 | 4.753 | 4.803 | 4.617 | 4.682 | 1,743,878 | -0.19(-3.84%) |
May 02, 2016 | 5.005 | 5.056 | 4.826 | 4.869 | 2,223,265 | -0.15(-3.02%) |
Apr 29, 2016 | 5.149 | 5.177 | 4.965 | 5.021 | 3,712,857 | -0.05(-1.00%) |
Apr 28, 2016 | 5.051 | 5.197 | 5.031 | 5.071 | 2,125,120 | +0.00(+0.00%) |
Apr 27, 2016 | 5.026 | 5.109 | 4.980 | 5.071 | 3,422,762 | +0.10(+2.03%) |
Apr 26, 2016 | 4.879 | 4.990 | 4.871 | 4.970 | 1,458,282 | +0.15(+3.04%) |
Apr 25, 2016 | 4.945 | 4.950 | 4.798 | 4.824 | 3,203,538 | -0.13(-2.55%) |
Apr 22, 2016 | 4.920 | 5.101 | 4.874 | 4.950 | 2,150,619 | +0.03(+0.51%) |
Apr 21, 2016 | 4.975 | 5.021 | 4.899 | 4.925 | 3,337,847 | -0.03(-0.51%) |
Apr 20, 2016 | 4.814 | 5.028 | 4.743 | 4.950 | 2,506,970 | +0.12(+2.51%) |
Apr 19, 2016 | 4.677 | 4.879 | 4.677 | 4.829 | 2,733,100 | +0.22(+4.71%) |
Apr 18, 2016 | 4.384 | 4.692 | 4.329 | 4.611 | 2,128,270 | +0.06(+1.33%) |
Apr 15, 2016 | 4.576 | 4.589 | 4.546 | 4.551 | 1,999,567 | -0.12(-2.49%) |
Apr 14, 2016 | 4.728 | 4.743 | 4.639 | 4.667 | 2,211,289 | -0.05(-0.96%) |
Apr 13, 2016 | 4.637 | 4.803 | 4.617 | 4.713 | 3,548,290 | +0.10(+2.19%) |
Apr 12, 2016 | 4.329 | 4.632 | 4.298 | 4.611 | 4,984,812 | +0.32(+7.41%) |
Apr 11, 2016 | 4.212 | 4.319 | 4.212 | 4.293 | 3,343,517 | +0.13(+3.16%) |
Apr 08, 2016 | 4.132 | 4.220 | 4.122 | 4.162 | 2,965,359 | +0.18(+4.44%) |
Apr 07, 2016 | 4.111 | 4.127 | 3.970 | 3.985 | 2,575,804 | -0.16(-3.90%) |
Apr 06, 2016 | 4.162 | 4.187 | 4.099 | 4.147 | 6,952,088 | +0.04(+0.86%) |
Apr 05, 2016 | 4.147 | 4.187 | 4.086 | 4.111 | 2,467,245 | -0.09(-2.16%) |
Apr 04, 2016 | 4.298 | 4.349 | 4.187 | 4.202 | 2,471,426 | -0.11(-2.46%) |
Apr 01, 2016 | 4.233 | 4.324 | 4.162 | 4.308 | 2,343,911 | -0.04(-0.93%) |
Mar 31, 2016 | 4.319 | 4.420 | 4.303 | 4.349 | 2,175,497 | +0.01(+0.23%) |
Mar 30, 2016 | 4.319 | 4.414 | 4.273 | 4.339 | 2,877,502 | +0.15(+3.62%) |
Mar 29, 2016 | 4.223 | 4.223 | 4.061 | 4.187 | 2,546,581 | -0.12(-2.70%) |
Mar 28, 2016 | 4.147 | 4.344 | 4.147 | 4.303 | 2,138,247 | +0.17(+4.16%) |
Mar 24, 2016 | 4.147 | 4.132 | 4.132 | 4.132 | 3,132,110 | -0.12(-2.85%) |
Mar 23, 2016 | 4.354 | 4.379 | 4.253 | 4.253 | 4,538,954 | -0.15(-3.44%) |
Mar 22, 2016 | 4.445 | 4.495 | 4.377 | 4.404 | 3,919,580 | -0.09(-2.02%) |
Mar 21, 2016 | 4.409 | 4.551 | 4.399 | 4.495 | 2,193,076 | +0.08(+1.71%) |
Mar 18, 2016 | 4.541 | 4.617 | 4.364 | 4.420 | 4,596,353 | -0.08(-1.69%) |
Mar 17, 2016 | 4.369 | 4.531 | 4.369 | 4.495 | 3,056,424 | +0.20(+4.71%) |
Mar 16, 2016 | 4.137 | 4.308 | 4.111 | 4.293 | 2,931,070 | +0.18(+4.29%) |
Mar 15, 2016 | 4.147 | 4.202 | 4.031 | 4.116 | 3,387,028 | -0.14(-3.21%) |
Mar 14, 2016 | 4.223 | 4.319 | 4.190 | 4.253 | 2,185,098 | -0.08(-1.86%) |
Mar 11, 2016 | 4.243 | 4.399 | 4.230 | 4.334 | 2,417,895 | +0.14(+3.25%) |
Mar 10, 2016 | 4.223 | 4.253 | 4.124 | 4.197 | 5,422,379 | -0.04(-0.95%) |
Mar 09, 2016 | 4.288 | 4.364 | 4.228 | 4.238 | 1,898,933 | +0.04(+0.96%) |
Mar 08, 2016 | 4.546 | 4.576 | 4.157 | 4.197 | 4,353,920 | -0.46(-9.87%) |
Mar 07, 2016 | 4.369 | 4.677 | 4.243 | 4.657 | 6,523,834 | +0.25(+5.73%) |
Mar 04, 2016 | 4.228 | 4.455 | 4.202 | 4.404 | 6,387,391 | +0.22(+5.31%) |
Mar 03, 2016 | 3.955 | 4.207 | 3.925 | 4.182 | 3,553,824 | +0.22(+5.61%) |
Mar 02, 2016 | 3.662 | 3.980 | 3.641 | 3.960 | 3,784,626 | +0.28(+7.69%) |