Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.317 | 4.423 | 4.303 | 4.371 | 33,374 | +0.04(+1.02%) |
May 27, 2016 | 4.327 | 4.327 | 4.327 | 0 | -0.04(-0.98%) | |
May 26, 2016 | 4.417 | 4.480 | 4.370 | 4.370 | 12,250 | -0.07(-1.52%) |
May 25, 2016 | 4.260 | 4.438 | 4.260 | 4.438 | 2,700 | +0.33(+7.96%) |
May 24, 2016 | 4.210 | 4.280 | 4.111 | 4.111 | 21,079 | -0.33(-7.42%) |
May 23, 2016 | 4.440 | 4.440 | 4.440 | 4.440 | 600 | +0.19(+4.38%) |
May 20, 2016 | 4.246 | 4.270 | 4.246 | 4.254 | 27,335 | -0.04(-0.98%) |
May 19, 2016 | 4.340 | 4.390 | 4.296 | 4.296 | 10,400 | -0.04(-1.01%) |
May 18, 2016 | 4.520 | 4.530 | 4.340 | 4.340 | 22,568 | -0.27(-5.84%) |
May 17, 2016 | 4.434 | 4.609 | 4.434 | 4.609 | 38,900 | +0.18(+4.04%) |
May 16, 2016 | 4.402 | 4.520 | 4.402 | 4.430 | 11,130 | +0.18(+4.24%) |
May 13, 2016 | 4.360 | 4.380 | 4.250 | 4.250 | 25,440 | -0.14(-3.19%) |
May 12, 2016 | 4.170 | 4.390 | 4.163 | 4.390 | 22,550 | +0.36(+8.93%) |
May 11, 2016 | 4.006 | 4.033 | 4.000 | 4.030 | 6,600 | +0.15(+3.87%) |
May 10, 2016 | 3.840 | 3.886 | 3.840 | 3.880 | 10,400 | +0.03(+0.78%) |
May 09, 2016 | 3.940 | 3.940 | 3.820 | 3.850 | 17,475 | -0.17(-4.23%) |
May 06, 2016 | 4.010 | 4.030 | 3.961 | 4.020 | 12,654 | +0.11(+2.81%) |
May 05, 2016 | 4.007 | 4.007 | 3.890 | 3.910 | 7,800 | -0.02(-0.50%) |
May 04, 2016 | 3.990 | 4.000 | 3.867 | 3.930 | 4,750 | +0.02(+0.51%) |
May 03, 2016 | 3.870 | 3.947 | 3.870 | 3.910 | 19,752 | -0.14(-3.46%) |
May 02, 2016 | 4.082 | 4.104 | 3.980 | 4.050 | 3,100 | -0.08(-1.97%) |
Apr 29, 2016 | 4.110 | 4.137 | 4.060 | 4.131 | 5,050 | +0.00(+0.04%) |
Apr 28, 2016 | 4.194 | 4.290 | 4.090 | 4.130 | 15,738 | -0.09(-2.07%) |
Apr 27, 2016 | 4.231 | 4.280 | 4.165 | 4.217 | 35,393 | +0.08(+1.86%) |
Apr 26, 2016 | 3.983 | 4.150 | 3.960 | 4.140 | 53,718 | +0.31(+7.98%) |
Apr 25, 2016 | 3.810 | 3.859 | 3.733 | 3.834 | 118,400 | +0.04(+1.12%) |
Apr 22, 2016 | 3.720 | 3.810 | 3.650 | 3.792 | 53,148 | +0.19(+5.17%) |
Apr 21, 2016 | 3.710 | 3.730 | 3.605 | 3.605 | 25,832 | -0.10(-2.83%) |
Apr 20, 2016 | 3.770 | 3.870 | 3.687 | 3.710 | 49,765 | -0.06(-1.59%) |
Apr 19, 2016 | 3.660 | 3.770 | 3.555 | 3.770 | 45,017 | +0.25(+7.10%) |
Apr 18, 2016 | 3.150 | 3.530 | 3.143 | 3.520 | 98,031 | +0.12(+3.53%) |
Apr 15, 2016 | 3.410 | 3.450 | 3.370 | 3.400 | 95,184 | -0.06(-1.73%) |
Apr 14, 2016 | 3.630 | 3.630 | 3.415 | 3.460 | 135,453 | -0.17(-4.68%) |
Apr 13, 2016 | 3.650 | 3.676 | 3.560 | 3.630 | 3,950 | -0.17(-4.47%) |
Apr 12, 2016 | 3.425 | 3.840 | 3.425 | 3.800 | 41,357 | +0.42(+12.50%) |
Apr 11, 2016 | 3.421 | 3.445 | 3.378 | 3.378 | 11,446 | +0.03(+1.04%) |
Apr 08, 2016 | 3.364 | 3.430 | 3.343 | 3.343 | 68,290 | +0.13(+4.14%) |
Apr 07, 2016 | 3.540 | 3.540 | 3.190 | 3.210 | 110,100 | -0.32(-9.07%) |
Apr 06, 2016 | 3.372 | 3.530 | 3.356 | 3.530 | 179,134 | +0.18(+5.51%) |
Apr 05, 2016 | 3.390 | 3.430 | 3.320 | 3.346 | 40,174 | -0.10(-3.03%) |
Apr 04, 2016 | 3.650 | 3.650 | 3.440 | 3.450 | 61,968 | -0.24(-6.60%) |
Apr 01, 2016 | 3.910 | 3.910 | 3.640 | 3.694 | 48,015 | -0.37(-9.02%) |
Mar 31, 2016 | 4.204 | 4.204 | 4.060 | 4.060 | 13,441 | -0.11(-2.66%) |
Mar 30, 2016 | 4.180 | 4.250 | 4.171 | 4.171 | 835 | +0.08(+1.98%) |
Mar 29, 2016 | 3.942 | 4.090 | 3.942 | 4.090 | 10,998 | -0.06(-1.37%) |
Mar 28, 2016 | 4.074 | 4.242 | 4.074 | 4.147 | 5,220 | +0.09(+2.17%) |
Mar 24, 2016 | 4.059 | 4.059 | 4.059 | 0 | +0.09(+2.24%) | |
Mar 23, 2016 | 4.140 | 4.140 | 3.940 | 3.970 | 29,700 | -0.35(-8.08%) |
Mar 21, 2016 | 4.319 | 4.319 | 4.319 | 0 | -0.05(-1.14%) | |
Mar 18, 2016 | 4.346 | 4.393 | 4.339 | 4.369 | 31,550 | +0.22(+5.43%) |
Mar 17, 2016 | 4.120 | 4.165 | 4.120 | 4.144 | 24,300 | +0.13(+3.34%) |
Mar 16, 2016 | 3.960 | 4.016 | 3.899 | 4.010 | 3,800 | +0.07(+1.78%) |
Mar 15, 2016 | 3.950 | 3.970 | 3.849 | 3.940 | 18,552 | -0.24(-5.74%) |
Mar 14, 2016 | 4.185 | 4.200 | 4.050 | 4.180 | 7,625 | -0.17(-3.87%) |
Mar 11, 2016 | 4.451 | 4.590 | 4.338 | 4.348 | 20,681 | -0.03(-0.72%) |
Mar 10, 2016 | 4.220 | 4.380 | 4.210 | 4.380 | 6,241 | +0.16(+3.74%) |
Mar 09, 2016 | 3.980 | 4.225 | 3.980 | 4.222 | 12,470 | +0.28(+7.06%) |
Mar 08, 2016 | 4.070 | 4.092 | 3.943 | 3.943 | 4,050 | -0.21(-4.96%) |
Mar 07, 2016 | 4.014 | 4.270 | 4.014 | 4.149 | 44,750 | +0.17(+4.25%) |
Mar 04, 2016 | 3.831 | 4.060 | 3.831 | 3.980 | 13,575 | +0.12(+3.21%) |
Mar 03, 2016 | 3.840 | 3.980 | 3.840 | 3.856 | 16,200 | -0.00(-0.09%) |
Mar 02, 2016 | 3.840 | 3.900 | 3.789 | 3.860 | 4,750 | -0.05(-1.28%) |