Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.490 | 5.760 | 5.430 | 5.580 | 6,254,360 | +0.13(+2.39%) |
May 30, 2016 | 5.360 | 5.600 | 5.350 | 5.450 | 865,142 | -0.05(-0.91%) |
May 27, 2016 | 5.660 | 5.720 | 5.410 | 5.500 | 3,408,252 | -0.19(-3.34%) |
May 26, 2016 | 5.890 | 5.990 | 5.600 | 5.690 | 4,341,163 | -0.12(-2.07%) |
May 25, 2016 | 5.520 | 5.865 | 5.420 | 5.810 | 4,754,782 | +0.20(+3.57%) |
May 24, 2016 | 5.570 | 5.760 | 5.570 | 5.610 | 3,059,946 | -0.28(-4.75%) |
May 20, 2016 | 5.890 | 5.890 | 5.890 | 0 | -0.06(-1.01%) | |
May 19, 2016 | 5.750 | 5.990 | 5.690 | 5.950 | 5,757,301 | +0.04(+0.68%) |
May 18, 2016 | 6.550 | 6.590 | 5.900 | 5.910 | 9,498,429 | -0.64(-9.77%) |
May 17, 2016 | 6.290 | 6.650 | 6.230 | 6.550 | 5,720,837 | +0.21(+3.31%) |
May 16, 2016 | 6.560 | 6.650 | 6.340 | 6.340 | 5,958,158 | +0.01(+0.16%) |
May 13, 2016 | 6.080 | 6.530 | 6.050 | 6.330 | 5,629,827 | +0.25(+4.11%) |
May 12, 2016 | 6.110 | 6.310 | 5.970 | 6.080 | 5,215,988 | -0.15(-2.41%) |
May 11, 2016 | 6.080 | 6.300 | 6.010 | 6.230 | 7,824,235 | +0.32(+5.41%) |
May 10, 2016 | 5.630 | 5.980 | 5.420 | 5.910 | 5,868,303 | +0.47(+8.64%) |
May 09, 2016 | 5.430 | 5.660 | 5.380 | 5.440 | 5,019,721 | +0.13(+2.45%) |
May 06, 2016 | 5.120 | 5.420 | 5.090 | 5.310 | 4,962,088 | +0.32(+6.41%) |
May 05, 2016 | 4.880 | 5.040 | 4.830 | 4.990 | 4,247,919 | +0.20(+4.18%) |
May 04, 2016 | 4.950 | 5.110 | 4.770 | 4.790 | 2,642,732 | -0.25(-4.96%) |
May 03, 2016 | 5.230 | 5.280 | 4.960 | 5.040 | 2,937,543 | -0.17(-3.26%) |
May 02, 2016 | 5.350 | 5.380 | 5.100 | 5.210 | 3,409,417 | -0.08(-1.51%) |
Apr 29, 2016 | 5.240 | 5.360 | 5.160 | 5.290 | 4,790,857 | +0.19(+3.73%) |
Apr 28, 2016 | 4.930 | 5.130 | 4.860 | 5.100 | 3,635,758 | +0.20(+4.08%) |
Apr 27, 2016 | 4.910 | 4.970 | 4.800 | 4.900 | 3,273,980 | +0.02(+0.41%) |
Apr 26, 2016 | 4.860 | 4.950 | 4.720 | 4.880 | 3,288,319 | +0.08(+1.67%) |
Apr 25, 2016 | 4.830 | 4.880 | 4.670 | 4.800 | 3,145,759 | -0.01(-0.21%) |
Apr 22, 2016 | 4.810 | 4.980 | 4.780 | 4.810 | 2,710,536 | -0.04(-0.82%) |
Apr 21, 2016 | 4.940 | 5.000 | 4.830 | 4.850 | 3,645,468 | +0.07(+1.46%) |
Apr 20, 2016 | 4.940 | 5.020 | 4.735 | 4.780 | 3,513,118 | -0.12(-2.45%) |
Apr 19, 2016 | 4.950 | 4.950 | 4.790 | 4.900 | 3,244,858 | +0.11(+2.30%) |
Apr 18, 2016 | 4.840 | 4.880 | 4.740 | 4.790 | 2,600,286 | +0.06(+1.27%) |
Apr 15, 2016 | 4.600 | 4.770 | 4.520 | 4.730 | 2,444,901 | +0.14(+3.05%) |
Apr 14, 2016 | 4.680 | 4.710 | 4.470 | 4.590 | 2,621,233 | -0.08(-1.71%) |
Apr 13, 2016 | 4.700 | 4.900 | 4.640 | 4.670 | 2,824,077 | -0.13(-2.71%) |
Apr 12, 2016 | 4.780 | 4.900 | 4.640 | 4.800 | 2,841,683 | +0.09(+1.91%) |
Apr 11, 2016 | 4.570 | 4.830 | 4.570 | 4.710 | 2,869,818 | +0.30(+6.80%) |
Apr 08, 2016 | 4.390 | 4.560 | 4.280 | 4.410 | 3,633,721 | +0.19(+4.50%) |
Apr 07, 2016 | 4.140 | 4.270 | 4.110 | 4.220 | 3,337,445 | +0.17(+4.20%) |
Apr 06, 2016 | 3.960 | 4.070 | 3.960 | 4.050 | 1,609,155 | +0.02(+0.50%) |
Apr 05, 2016 | 4.050 | 4.110 | 3.970 | 4.030 | 1,946,594 | +0.09(+2.28%) |
Apr 04, 2016 | 4.060 | 4.090 | 3.930 | 3.940 | 1,559,378 | -0.14(-3.43%) |
Apr 01, 2016 | 3.990 | 4.080 | 3.940 | 4.080 | 1,842,501 | +0.00(+0.00%) |
Mar 31, 2016 | 4.120 | 4.180 | 4.070 | 4.080 | 2,889,404 | +0.02(+0.49%) |
Mar 30, 2016 | 4.050 | 4.120 | 3.930 | 4.060 | 3,770,322 | -0.07(-1.69%) |
Mar 29, 2016 | 4.060 | 4.150 | 3.940 | 4.130 | 3,104,014 | +0.14(+3.51%) |
Mar 28, 2016 | 4.080 | 4.130 | 3.930 | 3.990 | 1,892,149 | -0.05(-1.24%) |
Mar 24, 2016 | 4.040 | 4.040 | 4.040 | 0 | -0.14(-3.35%) | |
Mar 23, 2016 | 4.240 | 4.370 | 4.140 | 4.180 | 3,115,937 | -0.20(-4.57%) |
Mar 22, 2016 | 4.640 | 4.640 | 4.380 | 4.380 | 2,772,197 | -0.04(-0.90%) |
Mar 21, 2016 | 4.460 | 4.590 | 4.370 | 4.420 | 1,939,500 | -0.05(-1.12%) |
Mar 18, 2016 | 4.370 | 4.550 | 4.320 | 4.470 | 6,129,664 | +0.07(+1.59%) |
Mar 17, 2016 | 4.720 | 4.740 | 4.340 | 4.400 | 4,410,855 | -0.27(-5.78%) |
Mar 16, 2016 | 4.310 | 4.680 | 4.230 | 4.670 | 3,780,635 | +0.32(+7.36%) |
Mar 15, 2016 | 4.210 | 4.415 | 4.180 | 4.350 | 3,500,023 | +0.09(+2.11%) |
Mar 14, 2016 | 4.470 | 4.550 | 4.260 | 4.260 | 3,208,672 | -0.21(-4.70%) |
Mar 11, 2016 | 4.800 | 4.820 | 4.410 | 4.470 | 4,834,081 | -0.37(-7.64%) |
Mar 10, 2016 | 4.570 | 4.890 | 4.520 | 4.840 | 4,493,526 | +0.35(+7.80%) |
Mar 09, 2016 | 4.520 | 4.610 | 4.350 | 4.490 | 3,265,479 | -0.14(-3.02%) |
Mar 08, 2016 | 4.860 | 4.980 | 4.570 | 4.630 | 3,608,454 | -0.23(-4.73%) |
Mar 07, 2016 | 4.720 | 4.960 | 4.700 | 4.860 | 4,508,866 | +0.23(+4.97%) |
Mar 04, 2016 | 4.350 | 4.750 | 4.350 | 4.630 | 6,392,470 | +0.30(+6.93%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.330 | 4,403,632 | +0.39(+9.90%) |
Mar 02, 2016 | 3.870 | 3.970 | 3.840 | 3.940 | 2,854,768 | +0.11(+2.87%) |