Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.190 | 5.690 | 5.177 | 5.390 | 3,504,890 | +0.19(+3.65%) |
May 27, 2016 | 4.410 | 5.200 | 5.200 | 5.200 | 3,659,300 | +0.78(+17.65%) |
May 26, 2016 | 4.520 | 4.590 | 4.350 | 4.420 | 626,886 | -0.06(-1.34%) |
May 25, 2016 | 4.380 | 4.660 | 4.250 | 4.480 | 762,291 | +0.11(+2.52%) |
May 24, 2016 | 4.380 | 4.470 | 4.200 | 4.370 | 860,565 | +0.00(+0.00%) |
May 23, 2016 | 4.370 | 4.980 | 4.230 | 4.370 | 1,853,740 | +0.09(+2.10%) |
May 20, 2016 | 4.410 | 4.510 | 4.180 | 4.280 | 875,334 | -0.09(-2.06%) |
May 19, 2016 | 4.800 | 5.190 | 4.150 | 4.370 | 4,217,215 | -0.40(-8.39%) |
May 18, 2016 | 3.850 | 4.820 | 3.810 | 4.770 | 3,314,334 | +0.92(+23.90%) |
May 17, 2016 | 4.060 | 4.260 | 3.760 | 3.850 | 1,540,996 | -0.18(-4.47%) |
May 16, 2016 | 3.930 | 4.293 | 3.800 | 4.030 | 2,176,048 | +0.21(+5.50%) |
May 13, 2016 | 3.980 | 4.130 | 3.700 | 3.820 | 2,243,347 | -0.16(-4.02%) |
May 12, 2016 | 4.670 | 4.670 | 3.820 | 3.980 | 6,089,997 | -0.62(-13.48%) |
May 11, 2016 | 3.020 | 4.855 | 2.900 | 4.600 | 20,715,252 | +1.61(+53.85%) |
May 10, 2016 | 3.780 | 3.930 | 2.700 | 2.990 | 15,142,400 | +0.89(+42.38%) |
May 09, 2016 | 2.060 | 2.160 | 2.000 | 2.100 | 58,140 | +0.07(+3.45%) |
May 06, 2016 | 2.040 | 2.200 | 1.990 | 2.030 | 114,946 | -0.02(-0.98%) |
May 05, 2016 | 2.000 | 2.140 | 1.921 | 2.050 | 127,652 | +0.01(+0.49%) |
May 04, 2016 | 2.230 | 2.400 | 2.000 | 2.040 | 176,583 | -0.19(-8.52%) |
May 03, 2016 | 2.370 | 2.450 | 2.230 | 2.230 | 126,357 | -0.15(-6.30%) |
May 02, 2016 | 2.450 | 2.450 | 2.310 | 2.380 | 78,357 | -0.02(-0.83%) |
Apr 29, 2016 | 2.430 | 2.540 | 2.370 | 2.400 | 107,863 | -0.04(-1.64%) |
Apr 28, 2016 | 2.410 | 2.530 | 2.380 | 2.440 | 183,418 | +0.04(+1.67%) |
Apr 27, 2016 | 2.480 | 2.490 | 2.340 | 2.400 | 121,478 | -0.07(-2.83%) |
Apr 26, 2016 | 2.500 | 2.520 | 2.350 | 2.470 | 109,813 | -0.03(-1.20%) |
Apr 25, 2016 | 2.720 | 2.748 | 2.370 | 2.500 | 211,763 | -0.22(-8.09%) |
Apr 22, 2016 | 2.620 | 2.750 | 2.540 | 2.720 | 408,633 | +0.10(+3.82%) |
Apr 21, 2016 | 2.590 | 2.750 | 2.590 | 2.620 | 258,625 | +0.05(+1.95%) |
Apr 20, 2016 | 2.410 | 2.610 | 2.320 | 2.570 | 968,639 | +0.26(+11.26%) |
Apr 19, 2016 | 2.480 | 2.600 | 2.310 | 2.310 | 147,210 | -0.14(-5.71%) |
Apr 18, 2016 | 2.460 | 2.500 | 2.380 | 2.450 | 158,272 | -0.01(-0.41%) |
Apr 15, 2016 | 2.520 | 2.560 | 2.400 | 2.460 | 92,714 | -0.06(-2.38%) |
Apr 14, 2016 | 2.530 | 2.610 | 2.480 | 2.520 | 121,914 | -0.08(-3.08%) |
Apr 13, 2016 | 2.560 | 2.630 | 2.460 | 2.600 | 179,021 | +0.04(+1.56%) |
Apr 12, 2016 | 2.550 | 2.630 | 2.475 | 2.560 | 139,119 | -0.02(-0.78%) |
Apr 11, 2016 | 2.500 | 2.630 | 2.440 | 2.580 | 321,662 | -0.01(-0.39%) |
Apr 08, 2016 | 2.870 | 2.870 | 2.510 | 2.590 | 182,060 | -0.21(-7.50%) |
Apr 07, 2016 | 3.110 | 3.240 | 2.780 | 2.800 | 165,306 | -0.28(-9.09%) |
Apr 06, 2016 | 2.720 | 3.100 | 2.720 | 3.080 | 166,634 | +0.37(+13.65%) |
Apr 05, 2016 | 2.700 | 2.800 | 2.640 | 2.710 | 131,850 | +0.01(+0.37%) |
Apr 04, 2016 | 2.620 | 2.850 | 2.590 | 2.700 | 195,546 | +0.09(+3.45%) |
Apr 01, 2016 | 2.480 | 2.680 | 2.420 | 2.610 | 202,575 | +0.12(+4.82%) |
Mar 31, 2016 | 2.340 | 2.550 | 2.180 | 2.490 | 1,237,357 | +0.15(+6.41%) |
Mar 30, 2016 | 2.400 | 2.560 | 2.310 | 2.340 | 114,507 | -0.06(-2.50%) |
Mar 29, 2016 | 2.270 | 2.470 | 2.160 | 2.400 | 151,451 | +0.16(+7.14%) |
Mar 28, 2016 | 2.380 | 2.400 | 2.220 | 2.240 | 133,115 | -0.12(-5.08%) |
Mar 24, 2016 | 2.350 | 2.360 | 2.360 | 2.360 | 110,700 | +0.00(+0.00%) |
Mar 23, 2016 | 2.530 | 2.590 | 2.280 | 2.360 | 195,408 | -0.19(-7.45%) |
Mar 22, 2016 | 2.660 | 2.750 | 2.500 | 2.550 | 159,372 | -0.13(-4.85%) |
Mar 21, 2016 | 2.590 | 2.690 | 2.590 | 2.680 | 319,271 | +0.06(+2.29%) |
Mar 18, 2016 | 2.650 | 2.740 | 2.570 | 2.620 | 412,518 | -0.08(-2.96%) |
Mar 17, 2016 | 2.670 | 2.740 | 2.500 | 2.700 | 415,431 | +0.00(+0.00%) |
Mar 16, 2016 | 2.980 | 3.000 | 2.680 | 2.700 | 133,847 | -0.31(-10.30%) |
Mar 15, 2016 | 3.390 | 3.500 | 2.970 | 3.010 | 179,019 | -0.47(-13.51%) |
Mar 14, 2016 | 3.460 | 3.560 | 3.420 | 3.480 | 156,082 | +0.00(+0.00%) |
Mar 11, 2016 | 3.080 | 3.590 | 3.080 | 3.480 | 683,179 | +0.21(+6.42%) |
Mar 10, 2016 | 3.250 | 3.370 | 3.150 | 3.270 | 78,455 | +0.06(+1.87%) |
Mar 09, 2016 | 3.370 | 3.400 | 3.140 | 3.210 | 145,112 | -0.13(-3.89%) |
Mar 08, 2016 | 3.570 | 3.570 | 3.340 | 3.340 | 999,591 | -0.23(-6.44%) |
Mar 07, 2016 | 3.440 | 3.590 | 3.440 | 3.570 | 169,574 | +0.13(+3.78%) |
Mar 04, 2016 | 3.490 | 3.535 | 3.380 | 3.440 | 146,451 | -0.03(-0.86%) |
Mar 03, 2016 | 3.490 | 3.533 | 3.390 | 3.470 | 67,140 | -0.01(-0.29%) |
Mar 02, 2016 | 3.490 | 3.600 | 3.390 | 3.480 | 356,027 | +0.02(+0.58%) |