Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.160 | 4.400 | 4.110 | 4.270 | 4,685,055 | +0.19(+4.66%) |
May 30, 2016 | 4.070 | 4.170 | 4.050 | 4.080 | 964,703 | -0.06(-1.45%) |
May 27, 2016 | 4.320 | 4.380 | 4.140 | 4.140 | 4,021,190 | -0.23(-5.26%) |
May 26, 2016 | 4.540 | 4.570 | 4.340 | 4.370 | 3,015,150 | -0.06(-1.35%) |
May 25, 2016 | 4.200 | 4.480 | 4.150 | 4.430 | 3,266,392 | +0.14(+3.26%) |
May 24, 2016 | 4.480 | 4.590 | 4.280 | 4.290 | 2,952,588 | -0.44(-9.30%) |
May 20, 2016 | 4.730 | 4.730 | 4.730 | 0 | -0.09(-1.87%) | |
May 19, 2016 | 4.500 | 4.840 | 4.470 | 4.820 | 4,888,698 | +0.11(+2.34%) |
May 18, 2016 | 5.020 | 5.140 | 4.670 | 4.710 | 6,613,863 | -0.46(-8.90%) |
May 17, 2016 | 4.950 | 5.220 | 4.910 | 5.170 | 4,519,789 | +0.20(+4.02%) |
May 16, 2016 | 5.070 | 5.170 | 4.890 | 4.970 | 4,141,327 | +0.07(+1.43%) |
May 13, 2016 | 4.900 | 5.110 | 4.870 | 4.900 | 4,647,158 | +0.00(+0.00%) |
May 12, 2016 | 4.890 | 5.030 | 4.830 | 4.900 | 5,649,893 | -0.04(-0.81%) |
May 11, 2016 | 4.790 | 4.940 | 4.640 | 4.940 | 5,697,960 | +0.30(+6.47%) |
May 10, 2016 | 4.430 | 4.665 | 4.310 | 4.640 | 3,256,825 | +0.24(+5.45%) |
May 09, 2016 | 4.470 | 4.590 | 4.400 | 4.400 | 2,734,959 | -0.34(-7.17%) |
May 06, 2016 | 4.430 | 4.790 | 4.420 | 4.740 | 4,870,646 | +0.42(+9.72%) |
May 05, 2016 | 4.300 | 4.420 | 4.250 | 4.320 | 3,811,422 | +0.21(+5.11%) |
May 04, 2016 | 3.990 | 4.290 | 3.980 | 4.110 | 2,992,674 | +0.03(+0.74%) |
May 03, 2016 | 4.230 | 4.300 | 4.040 | 4.080 | 2,903,511 | -0.14(-3.32%) |
May 02, 2016 | 4.340 | 4.380 | 4.160 | 4.220 | 3,566,156 | -0.05(-1.17%) |
Apr 29, 2016 | 4.100 | 4.290 | 4.090 | 4.270 | 4,056,643 | +0.27(+6.75%) |
Apr 28, 2016 | 3.870 | 4.000 | 3.830 | 4.000 | 2,543,082 | +0.19(+4.99%) |
Apr 27, 2016 | 3.890 | 3.900 | 3.750 | 3.810 | 2,120,649 | -0.02(-0.52%) |
Apr 26, 2016 | 3.740 | 3.860 | 3.630 | 3.830 | 2,105,652 | +0.14(+3.79%) |
Apr 25, 2016 | 3.780 | 3.820 | 3.630 | 3.690 | 1,788,651 | -0.04(-1.07%) |
Apr 22, 2016 | 3.770 | 3.895 | 3.700 | 3.730 | 2,324,197 | -0.12(-3.12%) |
Apr 21, 2016 | 3.910 | 3.940 | 3.760 | 3.850 | 3,299,684 | +0.13(+3.49%) |
Apr 20, 2016 | 3.920 | 4.060 | 3.710 | 3.720 | 3,853,687 | -0.23(-5.82%) |
Apr 19, 2016 | 3.790 | 3.980 | 3.740 | 3.950 | 3,373,504 | +0.31(+8.52%) |
Apr 18, 2016 | 3.770 | 3.780 | 3.610 | 3.640 | 2,028,535 | -0.02(-0.55%) |
Apr 15, 2016 | 3.480 | 3.710 | 3.440 | 3.660 | 2,373,433 | +0.23(+6.71%) |
Apr 14, 2016 | 3.560 | 3.630 | 3.350 | 3.430 | 2,615,038 | -0.17(-4.72%) |
Apr 13, 2016 | 3.590 | 3.740 | 3.570 | 3.600 | 2,108,225 | -0.11(-2.96%) |
Apr 12, 2016 | 3.640 | 3.785 | 3.560 | 3.710 | 3,185,149 | +0.09(+2.49%) |
Apr 11, 2016 | 3.420 | 3.650 | 3.380 | 3.620 | 3,387,266 | +0.34(+10.37%) |
Apr 08, 2016 | 3.100 | 3.280 | 3.070 | 3.280 | 2,967,307 | +0.16(+5.13%) |
Apr 07, 2016 | 3.050 | 3.130 | 3.030 | 3.120 | 1,845,186 | +0.14(+4.70%) |
Apr 06, 2016 | 2.940 | 2.980 | 2.900 | 2.980 | 1,818,664 | -0.02(-0.67%) |
Apr 05, 2016 | 2.930 | 3.000 | 2.860 | 3.000 | 3,165,027 | +0.15(+5.26%) |
Apr 04, 2016 | 2.940 | 2.940 | 2.820 | 2.850 | 1,130,618 | -0.09(-3.06%) |
Apr 01, 2016 | 2.790 | 2.940 | 2.760 | 2.940 | 1,812,220 | +0.08(+2.80%) |
Mar 31, 2016 | 2.930 | 2.970 | 2.830 | 2.860 | 1,534,130 | +0.00(+0.00%) |
Mar 30, 2016 | 2.840 | 2.900 | 2.760 | 2.860 | 1,970,106 | -0.03(-1.04%) |
Mar 29, 2016 | 2.750 | 2.920 | 2.690 | 2.890 | 2,052,210 | +0.18(+6.64%) |
Mar 28, 2016 | 2.770 | 2.790 | 2.660 | 2.710 | 1,309,847 | -0.05(-1.81%) |
Mar 24, 2016 | 2.760 | 2.760 | 2.760 | 0 | +0.08(+2.99%) | |
Mar 23, 2016 | 2.730 | 2.880 | 2.680 | 2.680 | 2,220,890 | -0.17(-5.96%) |
Mar 22, 2016 | 2.930 | 2.960 | 2.840 | 2.850 | 1,845,524 | +0.04(+1.42%) |
Mar 21, 2016 | 2.780 | 2.980 | 2.760 | 2.810 | 2,535,854 | -0.01(-0.35%) |
Mar 18, 2016 | 2.820 | 2.880 | 2.740 | 2.820 | 2,729,387 | +0.00(+0.00%) |
Mar 17, 2016 | 3.060 | 3.080 | 2.810 | 2.820 | 3,789,107 | -0.17(-5.69%) |
Mar 16, 2016 | 2.750 | 3.000 | 2.650 | 2.990 | 3,211,231 | +0.19(+6.79%) |
Mar 15, 2016 | 2.750 | 2.800 | 2.620 | 2.800 | 2,162,728 | +0.04(+1.45%) |
Mar 14, 2016 | 2.930 | 2.990 | 2.750 | 2.760 | 2,167,704 | -0.15(-5.15%) |
Mar 11, 2016 | 3.040 | 3.080 | 2.870 | 2.910 | 2,586,296 | -0.13(-4.28%) |
Mar 10, 2016 | 2.930 | 3.100 | 2.900 | 3.040 | 2,384,834 | +0.19(+6.67%) |
Mar 09, 2016 | 2.850 | 2.910 | 2.750 | 2.850 | 3,122,252 | -0.09(-3.06%) |
Mar 08, 2016 | 3.220 | 3.220 | 2.930 | 2.940 | 5,643,378 | -0.20(-6.37%) |
Mar 07, 2016 | 3.310 | 3.370 | 3.100 | 3.140 | 4,909,392 | -0.06(-1.88%) |
Mar 04, 2016 | 3.440 | 3.700 | 3.120 | 3.200 | 6,177,592 | -0.24(-6.98%) |
Mar 03, 2016 | 3.180 | 3.480 | 3.170 | 3.440 | 2,765,240 | +0.29(+9.21%) |
Mar 02, 2016 | 3.120 | 3.220 | 3.080 | 3.150 | 2,330,491 | +0.07(+2.27%) |