Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.230 | 4.140 | 4.180 | 240,151 | -0.02(-0.48%) |
May 27, 2016 | 4.210 | 4.200 | 4.200 | 4.200 | 224,300 | -0.01(-0.24%) |
May 26, 2016 | 4.260 | 4.260 | 4.140 | 4.210 | 384,530 | -0.05(-1.17%) |
May 25, 2016 | 4.190 | 4.320 | 4.170 | 4.260 | 250,145 | +0.07(+1.67%) |
May 24, 2016 | 4.160 | 4.240 | 4.120 | 4.190 | 286,976 | +0.07(+1.70%) |
May 23, 2016 | 4.140 | 4.180 | 4.070 | 4.120 | 163,547 | -0.03(-0.72%) |
May 20, 2016 | 4.100 | 4.190 | 4.100 | 4.150 | 257,934 | +0.06(+1.47%) |
May 19, 2016 | 4.080 | 4.120 | 3.970 | 4.090 | 372,311 | -0.04(-0.97%) |
May 18, 2016 | 4.110 | 4.300 | 4.090 | 4.130 | 470,319 | -0.01(-0.24%) |
May 17, 2016 | 4.280 | 4.300 | 4.120 | 4.140 | 407,165 | -0.12(-2.82%) |
May 16, 2016 | 4.240 | 4.350 | 4.210 | 4.260 | 341,723 | +0.04(+0.95%) |
May 13, 2016 | 4.270 | 4.400 | 4.200 | 4.220 | 398,533 | -0.05(-1.17%) |
May 12, 2016 | 4.260 | 4.340 | 4.140 | 4.270 | 741,341 | +0.04(+0.95%) |
May 11, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 449,120 | -0.28(-6.21%) |
May 10, 2016 | 4.280 | 4.570 | 4.270 | 4.510 | 483,652 | +0.23(+5.37%) |
May 09, 2016 | 4.210 | 4.410 | 4.200 | 4.280 | 485,388 | +0.00(+0.00%) |
May 06, 2016 | 4.410 | 4.540 | 4.220 | 4.280 | 816,926 | -0.22(-4.89%) |
May 05, 2016 | 4.810 | 5.060 | 4.390 | 4.500 | 1,901,097 | -0.83(-15.57%) |
May 04, 2016 | 5.180 | 5.460 | 5.180 | 5.330 | 778,370 | +0.07(+1.33%) |
May 03, 2016 | 5.290 | 5.330 | 5.100 | 5.260 | 421,356 | -0.08(-1.50%) |
May 02, 2016 | 5.280 | 5.340 | 5.131 | 5.340 | 345,819 | +0.03(+0.56%) |
Apr 29, 2016 | 5.440 | 5.560 | 5.310 | 5.310 | 365,809 | -0.12(-2.21%) |
Apr 28, 2016 | 5.440 | 5.580 | 5.420 | 5.430 | 301,149 | -0.03(-0.55%) |
Apr 27, 2016 | 5.500 | 5.520 | 5.350 | 5.460 | 338,170 | +0.03(+0.55%) |
Apr 26, 2016 | 5.170 | 5.450 | 5.170 | 5.430 | 537,098 | +0.31(+6.05%) |
Apr 25, 2016 | 5.320 | 5.380 | 5.100 | 5.120 | 471,877 | -0.18(-3.40%) |
Apr 22, 2016 | 5.260 | 5.420 | 5.230 | 5.300 | 317,353 | +0.06(+1.15%) |
Apr 21, 2016 | 5.300 | 5.340 | 5.170 | 5.240 | 376,960 | -0.08(-1.50%) |
Apr 20, 2016 | 5.410 | 5.430 | 5.290 | 5.320 | 307,881 | -0.07(-1.30%) |
Apr 19, 2016 | 5.480 | 5.580 | 5.320 | 5.390 | 392,561 | -0.02(-0.37%) |
Apr 18, 2016 | 5.310 | 5.470 | 5.240 | 5.410 | 596,326 | +0.11(+2.08%) |
Apr 15, 2016 | 5.010 | 5.400 | 4.950 | 5.300 | 642,531 | +0.24(+4.74%) |
Apr 14, 2016 | 5.090 | 5.210 | 5.050 | 5.060 | 388,416 | +0.01(+0.20%) |
Apr 13, 2016 | 4.900 | 5.050 | 4.840 | 5.050 | 480,971 | +0.16(+3.27%) |
Apr 12, 2016 | 4.930 | 4.945 | 4.820 | 4.890 | 607,960 | -0.02(-0.41%) |
Apr 11, 2016 | 4.910 | 4.990 | 4.840 | 4.910 | 437,607 | -0.02(-0.41%) |
Apr 08, 2016 | 4.850 | 4.980 | 4.822 | 4.930 | 276,925 | +0.08(+1.65%) |
Apr 07, 2016 | 4.940 | 4.990 | 4.810 | 4.850 | 514,594 | -0.15(-3.00%) |
Apr 06, 2016 | 4.890 | 5.000 | 4.810 | 5.000 | 413,355 | +0.10(+2.04%) |
Apr 05, 2016 | 4.810 | 5.010 | 4.800 | 4.900 | 412,017 | +0.02(+0.41%) |
Apr 04, 2016 | 5.100 | 5.100 | 4.860 | 4.880 | 437,684 | -0.16(-3.17%) |
Apr 01, 2016 | 4.900 | 5.120 | 4.810 | 5.040 | 724,167 | +0.09(+1.82%) |
Mar 31, 2016 | 4.970 | 4.970 | 4.770 | 4.950 | 588,671 | -0.03(-0.60%) |
Mar 30, 2016 | 4.940 | 5.000 | 4.829 | 4.980 | 554,400 | +0.10(+2.05%) |
Mar 29, 2016 | 4.670 | 4.970 | 4.500 | 4.880 | 1,010,670 | +0.21(+4.50%) |
Mar 28, 2016 | 4.580 | 4.780 | 4.540 | 4.670 | 812,317 | +0.12(+2.64%) |
Mar 24, 2016 | 4.260 | 4.550 | 4.550 | 4.550 | 799,700 | +0.21(+4.84%) |
Mar 23, 2016 | 4.560 | 4.640 | 4.330 | 4.340 | 492,958 | -0.26(-5.65%) |
Mar 22, 2016 | 4.540 | 4.670 | 4.510 | 4.600 | 624,570 | +0.07(+1.55%) |
Mar 21, 2016 | 4.550 | 4.700 | 4.470 | 4.530 | 623,714 | -0.02(-0.44%) |
Mar 18, 2016 | 4.500 | 4.647 | 4.497 | 4.550 | 814,653 | +0.08(+1.79%) |
Mar 17, 2016 | 4.390 | 4.520 | 4.280 | 4.470 | 774,946 | +0.08(+1.82%) |
Mar 16, 2016 | 4.260 | 4.460 | 4.260 | 4.390 | 537,941 | +0.09(+2.09%) |
Mar 15, 2016 | 4.460 | 4.460 | 4.250 | 4.300 | 468,873 | -0.12(-2.71%) |
Mar 14, 2016 | 4.200 | 4.490 | 4.140 | 4.420 | 711,549 | +0.23(+5.49%) |
Mar 11, 2016 | 3.990 | 4.470 | 3.950 | 4.190 | 1,933,922 | +0.51(+13.86%) |
Mar 10, 2016 | 3.800 | 3.840 | 3.610 | 3.680 | 445,207 | -0.11(-2.90%) |
Mar 09, 2016 | 3.750 | 3.840 | 3.690 | 3.790 | 238,043 | +0.07(+1.88%) |
Mar 08, 2016 | 4.100 | 4.100 | 3.690 | 3.720 | 471,314 | -0.27(-6.77%) |
Mar 07, 2016 | 3.910 | 4.100 | 3.870 | 3.990 | 538,203 | +0.12(+3.10%) |
Mar 04, 2016 | 3.700 | 3.900 | 3.610 | 3.870 | 394,760 | +0.18(+4.88%) |
Mar 03, 2016 | 3.660 | 3.796 | 3.590 | 3.690 | 360,684 | +0.03(+0.82%) |
Mar 02, 2016 | 3.560 | 3.680 | 3.550 | 3.660 | 297,543 | +0.12(+3.39%) |