Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.390 | 4.405 | 4.340 | 4.400 | 104,837 | +0.01(+0.23%) |
May 27, 2016 | 4.350 | 4.390 | 4.390 | 4.390 | 91,900 | +0.08(+1.86%) |
May 26, 2016 | 4.390 | 4.400 | 4.270 | 4.310 | 162,780 | -0.10(-2.27%) |
May 25, 2016 | 4.290 | 4.420 | 4.290 | 4.410 | 424,260 | +0.13(+3.04%) |
May 24, 2016 | 4.120 | 4.400 | 4.100 | 4.280 | 357,998 | +0.15(+3.63%) |
May 23, 2016 | 4.090 | 4.220 | 4.060 | 4.130 | 331,400 | +0.04(+0.98%) |
May 20, 2016 | 3.840 | 4.150 | 3.800 | 4.090 | 324,712 | +0.28(+7.35%) |
May 19, 2016 | 3.850 | 3.910 | 3.730 | 3.810 | 280,136 | -0.04(-1.04%) |
May 18, 2016 | 3.820 | 3.890 | 3.820 | 3.850 | 209,427 | +0.00(+0.00%) |
May 17, 2016 | 3.950 | 4.000 | 3.810 | 3.850 | 345,743 | -0.13(-3.27%) |
May 16, 2016 | 3.580 | 4.050 | 3.500 | 3.980 | 1,380,342 | +0.11(+2.84%) |
May 13, 2016 | 4.400 | 4.430 | 3.810 | 3.870 | 919,640 | -0.53(-12.05%) |
May 12, 2016 | 4.280 | 4.625 | 4.280 | 4.400 | 506,824 | +0.08(+1.85%) |
May 11, 2016 | 4.450 | 4.520 | 4.280 | 4.320 | 424,158 | -0.16(-3.57%) |
May 10, 2016 | 4.610 | 4.680 | 4.440 | 4.480 | 139,965 | -0.15(-3.24%) |
May 09, 2016 | 4.490 | 4.650 | 4.480 | 4.630 | 186,292 | +0.11(+2.43%) |
May 06, 2016 | 4.530 | 4.540 | 4.350 | 4.520 | 184,251 | -0.01(-0.22%) |
May 05, 2016 | 4.610 | 4.650 | 4.450 | 4.530 | 201,039 | -0.08(-1.74%) |
May 04, 2016 | 4.600 | 4.730 | 4.510 | 4.610 | 334,793 | +0.01(+0.22%) |
May 03, 2016 | 4.220 | 4.680 | 4.220 | 4.600 | 514,705 | +0.31(+7.23%) |
May 02, 2016 | 4.360 | 4.376 | 4.250 | 4.290 | 124,624 | -0.09(-2.05%) |
Apr 29, 2016 | 4.310 | 4.390 | 4.200 | 4.380 | 697,983 | +0.07(+1.62%) |
Apr 28, 2016 | 4.350 | 4.420 | 4.300 | 4.310 | 108,689 | -0.09(-2.05%) |
Apr 27, 2016 | 4.360 | 4.410 | 4.270 | 4.400 | 157,074 | +0.03(+0.69%) |
Apr 26, 2016 | 4.240 | 4.420 | 4.200 | 4.370 | 173,338 | +0.14(+3.31%) |
Apr 25, 2016 | 4.250 | 4.290 | 4.180 | 4.230 | 164,833 | -0.06(-1.40%) |
Apr 22, 2016 | 4.300 | 4.355 | 4.220 | 4.290 | 76,009 | -0.01(-0.23%) |
Apr 21, 2016 | 4.310 | 4.360 | 4.220 | 4.300 | 109,841 | +0.00(+0.00%) |
Apr 20, 2016 | 4.240 | 4.340 | 4.160 | 4.300 | 179,605 | +0.07(+1.65%) |
Apr 19, 2016 | 4.420 | 4.420 | 4.160 | 4.230 | 300,886 | -0.14(-3.20%) |
Apr 18, 2016 | 4.380 | 4.460 | 4.280 | 4.370 | 235,738 | -0.01(-0.23%) |
Apr 15, 2016 | 4.430 | 4.490 | 4.320 | 4.380 | 141,937 | -0.03(-0.68%) |
Apr 14, 2016 | 4.280 | 4.440 | 4.190 | 4.410 | 251,210 | +0.13(+3.04%) |
Apr 13, 2016 | 4.300 | 4.420 | 4.260 | 4.280 | 268,455 | +0.01(+0.23%) |
Apr 12, 2016 | 4.230 | 4.450 | 4.220 | 4.270 | 357,257 | +0.05(+1.18%) |
Apr 11, 2016 | 4.560 | 4.689 | 4.130 | 4.220 | 600,049 | -0.35(-7.66%) |
Apr 08, 2016 | 4.560 | 4.620 | 4.510 | 4.570 | 180,132 | +0.01(+0.22%) |
Apr 07, 2016 | 4.640 | 4.720 | 4.500 | 4.560 | 323,738 | -0.08(-1.72%) |
Apr 06, 2016 | 4.340 | 4.680 | 4.340 | 4.640 | 792,136 | +0.28(+6.42%) |
Apr 05, 2016 | 4.360 | 4.470 | 4.340 | 4.360 | 135,819 | -0.01(-0.23%) |
Apr 04, 2016 | 4.470 | 4.500 | 4.350 | 4.370 | 165,256 | -0.11(-2.46%) |
Apr 01, 2016 | 4.380 | 4.510 | 4.330 | 4.480 | 113,676 | +0.12(+2.75%) |
Mar 31, 2016 | 4.430 | 4.450 | 4.350 | 4.360 | 187,021 | -0.08(-1.80%) |
Mar 30, 2016 | 4.500 | 4.540 | 4.383 | 4.440 | 302,432 | +0.01(+0.23%) |
Mar 29, 2016 | 4.350 | 4.462 | 4.240 | 4.430 | 279,969 | +0.11(+2.55%) |
Mar 28, 2016 | 4.420 | 4.450 | 4.290 | 4.320 | 199,977 | -0.08(-1.82%) |
Mar 24, 2016 | 4.350 | 4.400 | 4.400 | 4.400 | 188,700 | -0.02(-0.45%) |
Mar 23, 2016 | 4.490 | 4.490 | 4.320 | 4.420 | 332,397 | -0.05(-1.12%) |
Mar 22, 2016 | 4.370 | 4.540 | 4.290 | 4.470 | 785,667 | +0.10(+2.29%) |
Mar 21, 2016 | 4.080 | 4.430 | 3.987 | 4.370 | 827,890 | +0.35(+8.71%) |
Mar 18, 2016 | 3.930 | 4.030 | 3.890 | 4.020 | 440,730 | +0.12(+3.08%) |
Mar 17, 2016 | 3.890 | 3.930 | 3.750 | 3.900 | 266,531 | +0.00(+0.00%) |
Mar 16, 2016 | 3.820 | 3.945 | 3.814 | 3.900 | 92,676 | +0.09(+2.36%) |
Mar 15, 2016 | 3.970 | 3.980 | 3.750 | 3.810 | 281,911 | -0.13(-3.30%) |
Mar 14, 2016 | 3.970 | 4.040 | 3.903 | 3.940 | 101,177 | -0.03(-0.76%) |
Mar 11, 2016 | 4.040 | 4.090 | 3.950 | 3.970 | 143,462 | -0.03(-0.75%) |
Mar 10, 2016 | 4.000 | 4.000 | 3.860 | 4.000 | 208,182 | +0.00(+0.00%) |
Mar 09, 2016 | 3.880 | 4.090 | 3.860 | 4.000 | 266,777 | +0.15(+3.90%) |
Mar 08, 2016 | 3.910 | 3.990 | 3.850 | 3.850 | 174,192 | -0.05(-1.28%) |
Mar 07, 2016 | 3.880 | 3.990 | 3.820 | 3.900 | 179,091 | +0.04(+1.04%) |
Mar 04, 2016 | 3.900 | 3.930 | 3.860 | 3.860 | 157,215 | -0.05(-1.28%) |
Mar 03, 2016 | 3.880 | 3.930 | 3.820 | 3.910 | 126,729 | +0.03(+0.77%) |
Mar 02, 2016 | 3.980 | 3.990 | 3.840 | 3.880 | 201,470 | -0.11(-2.76%) |