Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.570 | 4.690 | 4.550 | 4.590 | 820,729 | +0.06(+1.32%) |
May 27, 2016 | 4.410 | 4.530 | 4.530 | 4.530 | 368,000 | +0.09(+2.03%) |
May 26, 2016 | 4.600 | 4.670 | 4.360 | 4.440 | 520,403 | -0.12(-2.63%) |
May 25, 2016 | 4.420 | 4.630 | 4.410 | 4.560 | 564,174 | +0.21(+4.83%) |
May 24, 2016 | 4.400 | 4.420 | 4.270 | 4.350 | 575,780 | -0.03(-0.68%) |
May 23, 2016 | 4.310 | 4.400 | 4.260 | 4.380 | 561,736 | +0.01(+0.23%) |
May 20, 2016 | 4.350 | 4.440 | 4.290 | 4.370 | 425,654 | +0.05(+1.16%) |
May 19, 2016 | 4.410 | 4.470 | 4.290 | 4.320 | 476,846 | -0.14(-3.14%) |
May 18, 2016 | 4.650 | 4.760 | 4.440 | 4.460 | 485,914 | -0.24(-5.11%) |
May 17, 2016 | 4.670 | 4.810 | 4.645 | 4.700 | 828,594 | +0.01(+0.21%) |
May 16, 2016 | 4.470 | 4.850 | 4.470 | 4.690 | 622,308 | +0.34(+7.82%) |
May 13, 2016 | 4.520 | 4.680 | 4.310 | 4.350 | 3,293,497 | -0.17(-3.76%) |
May 12, 2016 | 4.700 | 4.750 | 4.480 | 4.520 | 840,026 | -0.12(-2.59%) |
May 11, 2016 | 4.640 | 4.795 | 4.570 | 4.640 | 841,659 | -0.04(-0.85%) |
May 10, 2016 | 4.640 | 4.730 | 4.565 | 4.680 | 888,468 | +0.07(+1.52%) |
May 09, 2016 | 5.020 | 5.020 | 4.570 | 4.610 | 1,202,758 | -0.46(-9.07%) |
May 06, 2016 | 4.780 | 5.160 | 4.780 | 5.070 | 991,219 | +0.28(+5.85%) |
May 05, 2016 | 5.060 | 5.090 | 4.710 | 4.790 | 1,481,827 | -0.18(-3.62%) |
May 04, 2016 | 4.920 | 5.060 | 4.785 | 4.970 | 1,629,532 | +0.05(+1.02%) |
May 03, 2016 | 4.930 | 4.960 | 4.785 | 4.920 | 1,330,899 | -0.06(-1.20%) |
May 02, 2016 | 4.780 | 5.240 | 4.740 | 4.980 | 1,888,727 | +0.31(+6.64%) |
Apr 29, 2016 | 5.020 | 5.400 | 4.640 | 4.670 | 1,561,723 | -0.60(-11.39%) |
Apr 28, 2016 | 5.350 | 5.400 | 5.200 | 5.270 | 1,068,023 | -0.07(-1.31%) |
Apr 27, 2016 | 5.230 | 5.520 | 5.180 | 5.340 | 609,135 | +0.15(+2.89%) |
Apr 26, 2016 | 5.260 | 5.260 | 5.060 | 5.190 | 614,698 | -0.01(-0.19%) |
Apr 25, 2016 | 5.230 | 5.280 | 5.020 | 5.200 | 659,034 | -0.07(-1.33%) |
Apr 22, 2016 | 5.110 | 5.420 | 5.110 | 5.270 | 791,235 | +0.15(+2.93%) |
Apr 21, 2016 | 5.150 | 5.320 | 5.040 | 5.120 | 703,904 | +0.02(+0.39%) |
Apr 20, 2016 | 5.190 | 5.310 | 4.950 | 5.100 | 1,172,214 | -0.09(-1.73%) |
Apr 19, 2016 | 4.820 | 5.265 | 4.810 | 5.190 | 661,379 | +0.41(+8.58%) |
Apr 18, 2016 | 4.490 | 4.810 | 4.480 | 4.780 | 479,409 | +0.16(+3.46%) |
Apr 15, 2016 | 4.540 | 4.680 | 4.430 | 4.620 | 865,106 | -0.01(-0.22%) |
Apr 14, 2016 | 4.290 | 4.650 | 4.250 | 4.630 | 883,265 | +0.33(+7.67%) |
Apr 13, 2016 | 4.250 | 4.480 | 4.205 | 4.300 | 1,124,188 | +0.05(+1.18%) |
Apr 12, 2016 | 4.000 | 4.290 | 3.955 | 4.250 | 1,404,472 | +0.27(+6.78%) |
Apr 11, 2016 | 3.930 | 4.090 | 3.860 | 3.980 | 708,762 | +0.04(+1.02%) |
Apr 08, 2016 | 3.980 | 4.070 | 3.870 | 3.940 | 1,004,670 | +0.09(+2.34%) |
Apr 07, 2016 | 3.930 | 4.120 | 3.835 | 3.850 | 1,201,024 | -0.13(-3.27%) |
Apr 06, 2016 | 3.860 | 3.980 | 3.740 | 3.980 | 1,278,073 | +0.15(+3.92%) |
Apr 05, 2016 | 3.950 | 4.020 | 3.820 | 3.830 | 570,162 | -0.15(-3.77%) |
Apr 04, 2016 | 4.260 | 4.280 | 3.950 | 3.980 | 974,124 | -0.27(-6.35%) |
Apr 01, 2016 | 4.160 | 4.260 | 4.040 | 4.250 | 751,067 | -0.07(-1.62%) |
Mar 31, 2016 | 4.180 | 4.370 | 4.174 | 4.320 | 352,329 | +0.10(+2.37%) |
Mar 30, 2016 | 4.340 | 4.505 | 4.075 | 4.220 | 533,795 | -0.05(-1.17%) |
Mar 29, 2016 | 4.010 | 4.310 | 3.920 | 4.270 | 474,235 | +0.14(+3.39%) |
Mar 28, 2016 | 4.170 | 4.260 | 3.965 | 4.130 | 504,789 | -0.06(-1.43%) |
Mar 24, 2016 | 4.030 | 4.190 | 4.190 | 4.190 | 594,100 | +0.08(+1.95%) |
Mar 23, 2016 | 4.260 | 4.260 | 4.040 | 4.110 | 956,003 | -0.16(-3.75%) |
Mar 22, 2016 | 4.550 | 4.580 | 4.220 | 4.270 | 553,690 | -0.33(-7.17%) |
Mar 21, 2016 | 4.420 | 4.610 | 4.375 | 4.600 | 1,403,303 | +0.14(+3.14%) |
Mar 18, 2016 | 4.610 | 4.640 | 4.290 | 4.460 | 2,505,763 | -0.03(-0.67%) |
Mar 17, 2016 | 4.400 | 4.550 | 4.350 | 4.490 | 1,287,277 | +0.11(+2.51%) |
Mar 16, 2016 | 4.250 | 4.380 | 4.140 | 4.380 | 573,162 | +0.20(+4.78%) |
Mar 15, 2016 | 4.430 | 4.450 | 4.010 | 4.180 | 656,418 | -0.37(-8.13%) |
Mar 14, 2016 | 4.470 | 4.640 | 4.380 | 4.550 | 1,494,967 | -0.01(-0.22%) |
Mar 11, 2016 | 4.160 | 4.620 | 4.100 | 4.560 | 1,138,803 | +0.51(+12.59%) |
Mar 10, 2016 | 4.140 | 4.160 | 3.945 | 4.050 | 954,706 | -0.05(-1.22%) |
Mar 09, 2016 | 4.030 | 4.140 | 3.760 | 4.100 | 1,997,251 | +0.16(+4.06%) |
Mar 08, 2016 | 4.120 | 4.220 | 3.860 | 3.940 | 1,902,676 | -0.29(-6.86%) |
Mar 07, 2016 | 4.280 | 4.490 | 4.150 | 4.230 | 1,884,249 | -0.03(-0.70%) |
Mar 04, 2016 | 4.300 | 4.420 | 4.175 | 4.260 | 1,317,025 | +0.00(+0.00%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.260 | 859,138 | +0.23(+5.71%) |
Mar 02, 2016 | 3.740 | 4.050 | 3.740 | 4.030 | 630,880 | +0.24(+6.33%) |