Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.410 | 4.110 | 4.290 | 128,435 | +0.10(+2.39%) |
May 27, 2016 | 4.100 | 4.190 | 4.190 | 4.190 | 42,600 | +0.11(+2.70%) |
May 26, 2016 | 4.080 | 4.200 | 4.000 | 4.080 | 87,947 | -0.02(-0.49%) |
May 25, 2016 | 4.160 | 4.230 | 4.060 | 4.100 | 77,258 | -0.07(-1.68%) |
May 24, 2016 | 4.250 | 4.250 | 4.130 | 4.170 | 36,529 | -0.03(-0.71%) |
May 23, 2016 | 4.330 | 4.490 | 4.110 | 4.200 | 71,546 | -0.09(-2.10%) |
May 20, 2016 | 4.250 | 4.400 | 4.200 | 4.290 | 10,251 | +0.06(+1.42%) |
May 19, 2016 | 4.450 | 4.519 | 4.210 | 4.230 | 36,466 | -0.17(-3.86%) |
May 18, 2016 | 4.310 | 4.520 | 4.250 | 4.400 | 95,513 | +0.12(+2.80%) |
May 17, 2016 | 4.260 | 4.360 | 4.180 | 4.280 | 54,373 | +0.03(+0.71%) |
May 16, 2016 | 4.050 | 4.250 | 4.020 | 4.250 | 86,083 | +0.20(+4.94%) |
May 13, 2016 | 4.000 | 4.250 | 4.000 | 4.050 | 55,920 | -0.01(-0.25%) |
May 12, 2016 | 4.280 | 4.330 | 4.050 | 4.060 | 60,413 | -0.16(-3.79%) |
May 11, 2016 | 4.440 | 4.530 | 4.220 | 4.220 | 51,747 | -0.28(-6.22%) |
May 10, 2016 | 4.500 | 4.680 | 4.400 | 4.500 | 137,096 | +0.03(+0.67%) |
May 09, 2016 | 4.400 | 4.490 | 4.360 | 4.470 | 40,485 | +0.12(+2.76%) |
May 06, 2016 | 4.310 | 4.490 | 4.260 | 4.350 | 38,078 | +0.02(+0.46%) |
May 05, 2016 | 4.520 | 4.580 | 4.260 | 4.330 | 49,222 | -0.12(-2.70%) |
May 04, 2016 | 4.390 | 4.606 | 4.210 | 4.450 | 42,636 | +0.03(+0.68%) |
May 03, 2016 | 4.510 | 4.510 | 4.340 | 4.420 | 30,380 | -0.01(-0.23%) |
May 02, 2016 | 4.380 | 4.450 | 4.310 | 4.430 | 32,053 | +0.11(+2.55%) |
Apr 29, 2016 | 4.530 | 4.530 | 4.211 | 4.320 | 61,398 | -0.18(-4.00%) |
Apr 28, 2016 | 4.460 | 4.790 | 4.460 | 4.500 | 58,256 | -0.03(-0.66%) |
Apr 27, 2016 | 4.500 | 4.600 | 4.220 | 4.530 | 25,547 | +0.07(+1.57%) |
Apr 26, 2016 | 4.750 | 4.840 | 4.460 | 4.460 | 40,539 | -0.21(-4.50%) |
Apr 25, 2016 | 4.300 | 4.670 | 4.290 | 4.670 | 41,618 | +0.40(+9.37%) |
Apr 22, 2016 | 4.250 | 4.380 | 4.180 | 4.270 | 20,300 | +0.02(+0.47%) |
Apr 21, 2016 | 4.190 | 4.250 | 4.120 | 4.250 | 37,576 | +0.02(+0.47%) |
Apr 20, 2016 | 4.170 | 4.320 | 4.170 | 4.230 | 24,494 | +0.03(+0.71%) |
Apr 19, 2016 | 4.320 | 4.350 | 4.150 | 4.200 | 57,486 | -0.12(-2.78%) |
Apr 18, 2016 | 4.460 | 4.588 | 4.300 | 4.320 | 48,119 | -0.21(-4.64%) |
Apr 15, 2016 | 4.570 | 4.610 | 4.430 | 4.530 | 19,861 | -0.07(-1.52%) |
Apr 14, 2016 | 4.380 | 4.600 | 4.275 | 4.600 | 36,830 | +0.24(+5.50%) |
Apr 13, 2016 | 4.200 | 4.430 | 4.190 | 4.360 | 34,016 | +0.16(+3.81%) |
Apr 12, 2016 | 4.120 | 4.240 | 4.120 | 4.200 | 24,294 | +0.05(+1.20%) |
Apr 11, 2016 | 4.100 | 4.170 | 4.060 | 4.150 | 25,480 | +0.05(+1.22%) |
Apr 08, 2016 | 4.400 | 4.400 | 4.100 | 4.100 | 33,937 | -0.28(-6.39%) |
Apr 07, 2016 | 4.380 | 4.390 | 4.260 | 4.380 | 13,135 | -0.02(-0.45%) |
Apr 06, 2016 | 4.200 | 4.450 | 4.150 | 4.400 | 53,880 | +0.18(+4.14%) |
Apr 05, 2016 | 4.000 | 4.240 | 3.950 | 4.225 | 21,993 | +0.17(+4.32%) |
Apr 04, 2016 | 3.910 | 4.240 | 3.910 | 4.050 | 24,385 | +0.14(+3.58%) |
Apr 01, 2016 | 3.920 | 4.000 | 3.870 | 3.910 | 92,937 | -0.01(-0.26%) |
Mar 31, 2016 | 4.000 | 4.010 | 3.900 | 3.920 | 92,163 | -0.09(-2.24%) |
Mar 30, 2016 | 4.400 | 4.410 | 4.000 | 4.010 | 56,629 | -0.24(-5.65%) |
Mar 29, 2016 | 4.360 | 4.360 | 4.140 | 4.250 | 53,668 | -0.10(-2.30%) |
Mar 28, 2016 | 4.500 | 4.500 | 4.330 | 4.350 | 42,762 | -0.14(-3.12%) |
Mar 24, 2016 | 4.370 | 4.490 | 4.490 | 4.490 | 41,800 | +0.11(+2.51%) |
Mar 23, 2016 | 4.350 | 4.450 | 4.350 | 4.380 | 15,947 | -0.03(-0.68%) |
Mar 22, 2016 | 4.500 | 4.780 | 4.350 | 4.410 | 50,082 | -0.09(-2.00%) |
Mar 21, 2016 | 4.710 | 4.770 | 4.450 | 4.500 | 52,772 | -0.16(-3.43%) |
Mar 18, 2016 | 4.700 | 4.920 | 4.550 | 4.660 | 125,374 | -0.03(-0.64%) |
Mar 17, 2016 | 3.870 | 4.750 | 3.870 | 4.690 | 239,705 | +0.85(+21.98%) |
Mar 16, 2016 | 4.340 | 4.369 | 3.800 | 3.845 | 169,365 | -0.46(-10.79%) |
Mar 15, 2016 | 4.520 | 4.580 | 4.250 | 4.310 | 87,223 | -0.31(-6.71%) |
Mar 14, 2016 | 4.550 | 4.798 | 4.495 | 4.620 | 111,612 | +0.10(+2.21%) |
Mar 11, 2016 | 4.500 | 4.570 | 4.360 | 4.520 | 68,527 | +0.05(+1.12%) |
Mar 10, 2016 | 4.950 | 4.950 | 4.405 | 4.470 | 224,913 | -0.60(-11.83%) |
Mar 09, 2016 | 5.180 | 5.230 | 4.960 | 5.070 | 80,818 | +0.03(+0.60%) |
Mar 08, 2016 | 5.240 | 5.240 | 4.901 | 5.040 | 81,593 | -0.14(-2.70%) |
Mar 07, 2016 | 4.580 | 5.180 | 4.580 | 5.180 | 97,356 | +0.46(+9.75%) |
Mar 04, 2016 | 4.930 | 4.990 | 4.590 | 4.720 | 140,548 | -0.24(-4.84%) |
Mar 03, 2016 | 5.050 | 5.290 | 4.910 | 4.960 | 105,917 | -0.05(-1.00%) |
Mar 02, 2016 | 4.910 | 5.175 | 4.840 | 5.010 | 61,786 | +0.11(+2.24%) |