Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.890 | 3.930 | 3.840 | 3.930 | 16,290 | +0.03(+0.77%) |
May 27, 2016 | 3.820 | 3.900 | 3.900 | 3.900 | 18,700 | -0.05(-1.27%) |
May 26, 2016 | 3.840 | 3.970 | 3.840 | 3.950 | 16,618 | +0.03(+0.77%) |
May 25, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 36,308 | +0.05(+1.29%) |
May 24, 2016 | 3.720 | 3.950 | 3.510 | 3.870 | 82,700 | +0.00(+0.00%) |
May 23, 2016 | 4.000 | 4.100 | 3.740 | 3.870 | 191,993 | +0.19(+5.16%) |
May 20, 2016 | 3.690 | 3.764 | 3.580 | 3.680 | 43,860 | +0.09(+2.51%) |
May 19, 2016 | 3.710 | 3.740 | 3.540 | 3.590 | 73,572 | -0.20(-5.28%) |
May 18, 2016 | 3.750 | 3.820 | 3.750 | 3.790 | 25,233 | -0.03(-0.79%) |
May 17, 2016 | 3.830 | 3.880 | 3.820 | 3.820 | 16,618 | +0.00(+0.00%) |
May 16, 2016 | 3.780 | 3.900 | 3.740 | 3.820 | 40,010 | +0.05(+1.33%) |
May 13, 2016 | 3.850 | 3.896 | 3.720 | 3.770 | 63,518 | +0.02(+0.53%) |
May 12, 2016 | 4.100 | 4.100 | 3.670 | 3.750 | 104,872 | -0.45(-10.71%) |
May 11, 2016 | 4.250 | 4.360 | 4.200 | 4.200 | 40,941 | -0.05(-1.18%) |
May 10, 2016 | 4.560 | 4.590 | 4.250 | 4.250 | 87,915 | -0.35(-7.61%) |
May 09, 2016 | 4.800 | 4.800 | 4.560 | 4.600 | 28,349 | -0.22(-4.56%) |
May 06, 2016 | 4.820 | 4.890 | 4.810 | 4.820 | 18,847 | -0.01(-0.21%) |
May 05, 2016 | 4.820 | 4.890 | 4.820 | 4.830 | 10,674 | +0.01(+0.21%) |
May 04, 2016 | 4.830 | 5.000 | 4.810 | 4.820 | 25,987 | +0.01(+0.21%) |
May 03, 2016 | 4.810 | 4.890 | 4.800 | 4.810 | 13,721 | -0.04(-0.82%) |
May 02, 2016 | 4.900 | 4.900 | 4.830 | 4.850 | 13,166 | -0.04(-0.82%) |
Apr 29, 2016 | 4.820 | 4.930 | 4.811 | 4.890 | 10,780 | +0.09(+1.87%) |
Apr 28, 2016 | 4.810 | 4.870 | 4.800 | 4.800 | 15,858 | -0.07(-1.44%) |
Apr 27, 2016 | 4.880 | 4.900 | 4.870 | 4.870 | 9,255 | -0.01(-0.20%) |
Apr 26, 2016 | 4.870 | 4.910 | 4.830 | 4.880 | 11,006 | +0.06(+1.24%) |
Apr 25, 2016 | 4.840 | 4.890 | 4.817 | 4.820 | 13,488 | -0.06(-1.23%) |
Apr 22, 2016 | 4.860 | 4.890 | 4.840 | 4.880 | 4,913 | +0.05(+1.04%) |
Apr 21, 2016 | 4.840 | 4.920 | 4.830 | 4.830 | 19,505 | -0.12(-2.42%) |
Apr 20, 2016 | 4.870 | 4.970 | 4.820 | 4.950 | 18,600 | +0.12(+2.48%) |
Apr 19, 2016 | 4.900 | 4.970 | 4.820 | 4.830 | 126,057 | -0.12(-2.42%) |
Apr 18, 2016 | 4.810 | 4.995 | 4.810 | 4.950 | 40,913 | +0.10(+2.06%) |
Apr 15, 2016 | 4.810 | 4.910 | 4.810 | 4.850 | 15,383 | -0.07(-1.42%) |
Apr 14, 2016 | 4.890 | 4.950 | 4.880 | 4.920 | 23,847 | -0.03(-0.61%) |
Apr 13, 2016 | 4.840 | 5.000 | 4.825 | 4.950 | 210,969 | +0.08(+1.64%) |
Apr 12, 2016 | 4.780 | 4.940 | 4.780 | 4.870 | 13,125 | +0.06(+1.25%) |
Apr 11, 2016 | 4.930 | 4.930 | 4.782 | 4.810 | 25,725 | -0.15(-3.02%) |
Apr 08, 2016 | 4.900 | 4.980 | 4.890 | 4.960 | 15,013 | +0.08(+1.64%) |
Apr 07, 2016 | 4.880 | 4.900 | 4.880 | 4.880 | 23,841 | -0.02(-0.41%) |
Apr 06, 2016 | 4.900 | 4.900 | 4.800 | 4.900 | 38,743 | +0.00(+0.00%) |
Apr 05, 2016 | 4.950 | 4.990 | 4.895 | 4.900 | 42,477 | -0.02(-0.41%) |
Apr 04, 2016 | 4.950 | 5.000 | 4.920 | 4.920 | 22,357 | -0.07(-1.40%) |
Apr 01, 2016 | 4.900 | 5.000 | 4.810 | 4.990 | 51,879 | +0.07(+1.42%) |
Mar 31, 2016 | 4.970 | 5.000 | 4.900 | 4.920 | 32,712 | -0.05(-1.01%) |
Mar 30, 2016 | 4.850 | 5.000 | 4.850 | 4.970 | 27,878 | +0.13(+2.69%) |
Mar 29, 2016 | 4.700 | 4.869 | 4.700 | 4.840 | 47,168 | +0.00(+0.00%) |
Mar 28, 2016 | 4.900 | 4.900 | 4.771 | 4.840 | 48,687 | -0.01(-0.21%) |
Mar 24, 2016 | 4.890 | 4.850 | 4.850 | 4.850 | 35,400 | +0.00(+0.00%) |
Mar 23, 2016 | 4.980 | 4.980 | 4.800 | 4.850 | 33,807 | -0.10(-2.02%) |
Mar 22, 2016 | 4.990 | 4.990 | 4.870 | 4.950 | 97,584 | -0.07(-1.39%) |
Mar 21, 2016 | 4.900 | 5.020 | 4.890 | 5.020 | 132,724 | +0.18(+3.72%) |
Mar 18, 2016 | 4.920 | 4.920 | 4.820 | 4.840 | 20,136 | -0.06(-1.22%) |
Mar 17, 2016 | 5.000 | 5.000 | 4.860 | 4.900 | 70,158 | -0.09(-1.80%) |
Mar 16, 2016 | 4.820 | 4.990 | 4.820 | 4.990 | 87,470 | +0.22(+4.61%) |
Mar 15, 2016 | 4.800 | 5.000 | 4.700 | 4.770 | 27,718 | -0.07(-1.45%) |
Mar 14, 2016 | 4.960 | 4.960 | 4.840 | 4.840 | 14,932 | -0.09(-1.83%) |
Mar 11, 2016 | 4.710 | 4.930 | 4.700 | 4.930 | 24,732 | +0.24(+5.12%) |
Mar 10, 2016 | 4.750 | 4.750 | 4.677 | 4.690 | 20,622 | -0.06(-1.26%) |
Mar 09, 2016 | 4.750 | 4.750 | 4.630 | 4.750 | 35,443 | +0.00(+0.00%) |
Mar 08, 2016 | 4.830 | 4.830 | 4.680 | 4.750 | 32,102 | -0.05(-1.04%) |
Mar 07, 2016 | 4.700 | 4.800 | 4.680 | 4.800 | 36,382 | +0.20(+4.35%) |
Mar 04, 2016 | 4.650 | 4.880 | 4.510 | 4.600 | 191,506 | +0.00(+0.00%) |
Mar 03, 2016 | 4.610 | 4.650 | 4.583 | 4.600 | 7,669 | +0.05(+1.10%) |
Mar 02, 2016 | 4.630 | 4.640 | 4.550 | 4.550 | 12,177 | -0.06(-1.30%) |