Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.950 | 4.950 | 4.660 | 4.690 | 33,747 | -0.27(-5.44%) |
May 27, 2016 | 4.940 | 4.960 | 4.960 | 4.960 | 7,700 | -0.03(-0.60%) |
May 26, 2016 | 5.060 | 5.060 | 4.930 | 4.990 | 20,727 | -0.01(-0.20%) |
May 25, 2016 | 5.060 | 5.070 | 4.935 | 5.000 | 49,659 | -0.05(-0.99%) |
May 24, 2016 | 5.180 | 5.180 | 4.885 | 5.050 | 71,282 | +0.26(+5.43%) |
May 23, 2016 | 4.810 | 4.970 | 4.764 | 4.790 | 34,471 | +0.00(+0.00%) |
May 20, 2016 | 4.790 | 4.890 | 4.750 | 4.790 | 46,082 | +0.00(+0.00%) |
May 19, 2016 | 4.610 | 4.790 | 4.474 | 4.790 | 39,702 | +0.18(+3.90%) |
May 18, 2016 | 4.590 | 4.670 | 4.540 | 4.610 | 27,418 | -0.01(-0.22%) |
May 17, 2016 | 4.500 | 4.620 | 4.490 | 4.620 | 49,223 | +0.16(+3.59%) |
May 16, 2016 | 4.530 | 4.560 | 4.460 | 4.460 | 59,448 | -0.06(-1.33%) |
May 13, 2016 | 4.350 | 4.520 | 4.350 | 4.520 | 29,941 | +0.00(+0.00%) |
May 12, 2016 | 4.510 | 4.560 | 4.440 | 4.520 | 16,551 | +0.06(+1.35%) |
May 11, 2016 | 4.510 | 4.560 | 4.410 | 4.460 | 21,860 | -0.10(-2.19%) |
May 10, 2016 | 4.420 | 4.580 | 4.350 | 4.560 | 75,560 | +0.20(+4.59%) |
May 09, 2016 | 4.310 | 4.390 | 4.280 | 4.360 | 158,287 | +0.01(+0.23%) |
May 06, 2016 | 4.330 | 4.450 | 4.330 | 4.350 | 34,370 | -0.05(-1.14%) |
May 05, 2016 | 4.360 | 4.480 | 4.282 | 4.400 | 41,384 | +0.00(+0.00%) |
May 04, 2016 | 4.040 | 4.400 | 4.040 | 4.400 | 35,868 | +0.39(+9.73%) |
May 03, 2016 | 3.910 | 4.070 | 3.890 | 4.010 | 13,662 | +0.08(+2.04%) |
May 02, 2016 | 3.934 | 3.970 | 3.910 | 3.930 | 7,696 | +0.02(+0.51%) |
Apr 29, 2016 | 4.030 | 4.171 | 3.850 | 3.910 | 21,035 | -0.15(-3.69%) |
Apr 28, 2016 | 4.060 | 4.240 | 3.980 | 4.060 | 27,035 | +0.02(+0.50%) |
Apr 27, 2016 | 3.990 | 4.100 | 3.900 | 4.040 | 13,589 | +0.02(+0.50%) |
Apr 26, 2016 | 4.020 | 4.160 | 3.950 | 4.020 | 31,133 | -0.01(-0.25%) |
Apr 25, 2016 | 4.000 | 4.070 | 4.000 | 4.030 | 5,018 | +0.01(+0.25%) |
Apr 22, 2016 | 4.090 | 4.090 | 3.950 | 4.020 | 28,169 | -0.01(-0.25%) |
Apr 21, 2016 | 3.980 | 4.090 | 3.920 | 4.030 | 11,001 | +0.06(+1.51%) |
Apr 20, 2016 | 3.960 | 4.010 | 3.880 | 3.970 | 8,076 | +0.06(+1.53%) |
Apr 19, 2016 | 3.810 | 3.940 | 3.737 | 3.910 | 30,900 | +0.10(+2.62%) |
Apr 18, 2016 | 3.900 | 3.900 | 3.810 | 3.810 | 9,076 | -0.08(-2.06%) |
Apr 15, 2016 | 3.880 | 3.932 | 3.790 | 3.890 | 41,947 | +0.00(+0.00%) |
Apr 14, 2016 | 3.939 | 3.970 | 3.890 | 3.890 | 13,842 | -0.04(-1.02%) |
Apr 13, 2016 | 3.890 | 3.970 | 3.880 | 3.930 | 19,345 | +0.05(+1.29%) |
Apr 12, 2016 | 3.950 | 4.000 | 3.810 | 3.880 | 16,039 | -0.01(-0.26%) |
Apr 11, 2016 | 3.830 | 3.977 | 3.830 | 3.890 | 20,279 | +0.11(+2.91%) |
Apr 08, 2016 | 3.680 | 3.820 | 3.680 | 3.780 | 20,736 | +0.10(+2.72%) |
Apr 07, 2016 | 3.580 | 3.700 | 3.580 | 3.680 | 10,330 | +0.07(+1.94%) |
Apr 06, 2016 | 3.680 | 3.680 | 3.537 | 3.610 | 10,543 | -0.07(-1.90%) |
Apr 05, 2016 | 3.790 | 3.790 | 3.630 | 3.680 | 32,141 | -0.17(-4.42%) |
Apr 04, 2016 | 3.800 | 3.950 | 3.700 | 3.850 | 43,063 | +0.10(+2.67%) |
Apr 01, 2016 | 3.510 | 3.750 | 3.410 | 3.750 | 28,501 | +0.22(+6.23%) |
Mar 31, 2016 | 3.550 | 3.680 | 3.530 | 3.530 | 73,744 | -0.02(-0.42%) |
Mar 30, 2016 | 3.593 | 3.680 | 3.495 | 3.545 | 31,254 | +0.06(+1.87%) |
Mar 29, 2016 | 3.450 | 3.520 | 3.450 | 3.480 | 12,674 | -0.02(-0.57%) |
Mar 28, 2016 | 3.490 | 3.500 | 3.180 | 3.500 | 78,406 | -0.01(-0.28%) |
Mar 24, 2016 | 3.410 | 3.510 | 3.510 | 3.510 | 51,600 | +0.06(+1.74%) |
Mar 23, 2016 | 3.530 | 3.600 | 3.450 | 3.450 | 45,131 | -0.14(-3.90%) |
Mar 22, 2016 | 3.510 | 3.640 | 3.490 | 3.590 | 8,094 | +0.13(+3.76%) |
Mar 21, 2016 | 3.350 | 3.650 | 3.330 | 3.460 | 39,224 | +0.04(+1.17%) |
Mar 18, 2016 | 3.670 | 3.690 | 3.310 | 3.420 | 140,137 | -0.14(-3.93%) |
Mar 17, 2016 | 3.430 | 3.670 | 3.400 | 3.560 | 41,561 | +0.21(+6.27%) |
Mar 16, 2016 | 3.330 | 3.470 | 3.260 | 3.350 | 17,128 | -0.01(-0.30%) |
Mar 15, 2016 | 3.310 | 3.440 | 3.250 | 3.360 | 8,771 | +0.01(+0.30%) |
Mar 14, 2016 | 3.300 | 3.370 | 3.250 | 3.350 | 21,864 | +0.01(+0.30%) |
Mar 11, 2016 | 3.380 | 3.460 | 3.280 | 3.340 | 11,117 | +0.01(+0.30%) |
Mar 10, 2016 | 3.350 | 3.510 | 3.310 | 3.330 | 20,666 | -0.07(-2.06%) |
Mar 09, 2016 | 3.360 | 3.420 | 3.240 | 3.400 | 56,977 | +0.09(+2.72%) |
Mar 08, 2016 | 3.420 | 3.530 | 3.250 | 3.310 | 242,963 | -0.14(-4.06%) |
Mar 07, 2016 | 3.450 | 3.565 | 3.110 | 3.450 | 74,750 | -0.05(-1.43%) |
Mar 04, 2016 | 3.310 | 3.570 | 3.280 | 3.500 | 160,253 | +0.04(+1.30%) |
Mar 03, 2016 | 3.230 | 3.500 | 3.230 | 3.455 | 55,482 | +0.23(+6.97%) |
Mar 02, 2016 | 3.180 | 3.280 | 3.010 | 3.230 | 105,004 | +0.00(+0.00%) |