Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.840 | 5.130 | 4.840 | 5.020 | 2,372,086 | +0.25(+5.24%) |
May 30, 2016 | 4.830 | 4.890 | 4.750 | 4.770 | 429,155 | -0.10(-2.05%) |
May 27, 2016 | 4.940 | 5.000 | 4.860 | 4.870 | 1,618,506 | -0.08(-1.62%) |
May 26, 2016 | 5.050 | 5.090 | 4.915 | 4.950 | 1,245,926 | -0.01(-0.20%) |
May 25, 2016 | 4.980 | 5.140 | 4.850 | 4.960 | 4,183,236 | -0.23(-4.43%) |
May 24, 2016 | 5.330 | 5.390 | 5.170 | 5.190 | 1,698,498 | -0.35(-6.32%) |
May 20, 2016 | 5.540 | 5.540 | 5.540 | 0 | -0.09(-1.60%) | |
May 19, 2016 | 5.300 | 5.700 | 5.290 | 5.630 | 2,940,997 | +0.15(+2.74%) |
May 18, 2016 | 6.000 | 6.020 | 5.470 | 5.480 | 2,258,741 | -0.57(-9.42%) |
May 17, 2016 | 6.010 | 6.230 | 5.910 | 6.050 | 1,947,099 | -0.01(-0.17%) |
May 16, 2016 | 6.140 | 6.250 | 6.000 | 6.060 | 1,400,491 | +0.11(+1.85%) |
May 13, 2016 | 5.920 | 6.100 | 5.840 | 5.950 | 1,486,571 | +0.05(+0.85%) |
May 12, 2016 | 6.070 | 6.160 | 5.880 | 5.900 | 1,340,845 | -0.17(-2.80%) |
May 11, 2016 | 5.980 | 6.135 | 5.830 | 6.070 | 2,429,274 | +0.24(+4.12%) |
May 10, 2016 | 5.610 | 5.880 | 5.470 | 5.830 | 1,601,414 | +0.22(+3.92%) |
May 09, 2016 | 5.720 | 5.780 | 5.610 | 5.610 | 1,246,758 | -0.31(-5.24%) |
May 06, 2016 | 5.750 | 6.090 | 5.750 | 5.920 | 2,571,447 | +0.29(+5.15%) |
May 05, 2016 | 5.530 | 5.780 | 5.520 | 5.630 | 2,311,234 | +0.21(+3.87%) |
May 04, 2016 | 5.590 | 5.840 | 5.400 | 5.420 | 2,666,933 | -0.24(-4.24%) |
May 03, 2016 | 5.740 | 5.850 | 5.510 | 5.660 | 3,053,201 | -0.08(-1.39%) |
May 02, 2016 | 6.000 | 6.030 | 5.680 | 5.740 | 2,271,794 | -0.16(-2.71%) |
Apr 29, 2016 | 5.660 | 5.980 | 5.660 | 5.900 | 1,945,362 | +0.28(+4.98%) |
Apr 28, 2016 | 5.810 | 5.910 | 5.520 | 5.620 | 2,784,538 | -0.13(-2.26%) |
Apr 27, 2016 | 5.620 | 5.800 | 5.600 | 5.750 | 1,057,038 | +0.13(+2.31%) |
Apr 26, 2016 | 5.590 | 5.650 | 5.480 | 5.620 | 1,620,148 | +0.07(+1.26%) |
Apr 25, 2016 | 5.530 | 5.700 | 5.530 | 5.550 | 1,263,664 | +0.04(+0.73%) |
Apr 22, 2016 | 5.670 | 5.790 | 5.500 | 5.510 | 1,347,179 | -0.25(-4.34%) |
Apr 21, 2016 | 5.870 | 5.900 | 5.650 | 5.760 | 1,817,927 | +0.07(+1.23%) |
Apr 20, 2016 | 5.710 | 5.940 | 5.670 | 5.690 | 2,064,950 | -0.02(-0.35%) |
Apr 19, 2016 | 5.740 | 5.770 | 5.540 | 5.710 | 2,075,757 | +0.22(+4.01%) |
Apr 18, 2016 | 5.690 | 5.700 | 5.410 | 5.490 | 1,525,675 | +0.15(+2.81%) |
Apr 15, 2016 | 5.230 | 5.370 | 5.210 | 5.340 | 1,419,026 | +0.13(+2.50%) |
Apr 14, 2016 | 5.290 | 5.380 | 5.110 | 5.210 | 1,591,248 | -0.09(-1.70%) |
Apr 13, 2016 | 5.280 | 5.420 | 5.280 | 5.300 | 1,198,575 | -0.08(-1.49%) |
Apr 12, 2016 | 5.560 | 5.620 | 5.360 | 5.380 | 1,747,406 | -0.11(-2.00%) |
Apr 11, 2016 | 5.530 | 5.710 | 5.420 | 5.490 | 2,240,012 | +0.11(+2.04%) |
Apr 08, 2016 | 5.200 | 5.450 | 5.160 | 5.380 | 2,344,754 | +0.23(+4.47%) |
Apr 07, 2016 | 5.070 | 5.270 | 5.070 | 5.150 | 1,706,290 | +0.15(+3.00%) |
Apr 06, 2016 | 4.880 | 5.020 | 4.860 | 5.000 | 773,222 | +0.04(+0.81%) |
Apr 05, 2016 | 4.970 | 5.010 | 4.810 | 4.960 | 1,213,284 | +0.19(+3.98%) |
Apr 04, 2016 | 4.920 | 4.950 | 4.760 | 4.770 | 778,006 | -0.15(-3.05%) |
Apr 01, 2016 | 4.770 | 4.950 | 4.730 | 4.920 | 1,132,514 | +0.07(+1.44%) |
Mar 31, 2016 | 5.090 | 5.100 | 4.850 | 4.850 | 1,462,397 | -0.17(-3.39%) |
Mar 30, 2016 | 4.990 | 5.060 | 4.910 | 5.020 | 1,915,389 | +0.00(+0.00%) |
Mar 29, 2016 | 4.640 | 5.020 | 4.600 | 5.020 | 1,553,134 | +0.39(+8.42%) |
Mar 28, 2016 | 4.750 | 4.760 | 4.540 | 4.630 | 946,371 | -0.06(-1.28%) |
Mar 24, 2016 | 4.690 | 4.690 | 4.690 | 0 | +0.11(+2.40%) | |
Mar 23, 2016 | 4.780 | 4.860 | 4.560 | 4.580 | 2,809,990 | -0.42(-8.40%) |
Mar 22, 2016 | 5.060 | 5.120 | 4.910 | 5.000 | 1,192,029 | +0.02(+0.40%) |
Mar 21, 2016 | 4.800 | 5.060 | 4.780 | 4.980 | 1,772,142 | -0.10(-1.97%) |
Mar 18, 2016 | 5.030 | 5.160 | 4.960 | 5.080 | 2,172,449 | +0.05(+0.99%) |
Mar 17, 2016 | 5.140 | 5.300 | 4.970 | 5.030 | 2,553,435 | -0.03(-0.59%) |
Mar 16, 2016 | 4.760 | 5.120 | 4.690 | 5.060 | 2,022,788 | +0.24(+4.98%) |
Mar 15, 2016 | 4.680 | 4.820 | 4.600 | 4.820 | 1,157,554 | +0.11(+2.34%) |
Mar 14, 2016 | 5.000 | 5.040 | 4.680 | 4.710 | 2,096,427 | -0.28(-5.61%) |
Mar 11, 2016 | 5.150 | 5.170 | 4.950 | 4.990 | 1,516,628 | -0.13(-2.54%) |
Mar 10, 2016 | 5.190 | 5.380 | 5.070 | 5.120 | 2,589,487 | +0.06(+1.19%) |
Mar 09, 2016 | 4.880 | 5.120 | 4.780 | 5.060 | 4,030,306 | +0.20(+4.12%) |
Mar 08, 2016 | 5.220 | 5.320 | 4.850 | 4.860 | 2,026,773 | -0.30(-5.81%) |
Mar 07, 2016 | 5.160 | 5.250 | 4.950 | 5.160 | 3,159,377 | +0.16(+3.20%) |
Mar 04, 2016 | 4.970 | 5.250 | 4.870 | 5.000 | 4,394,813 | +0.05(+1.01%) |
Mar 03, 2016 | 4.550 | 4.950 | 4.540 | 4.950 | 2,621,841 | +0.47(+10.49%) |
Mar 02, 2016 | 4.390 | 4.550 | 4.360 | 4.480 | 1,169,322 | +0.14(+3.23%) |