Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.550 | 3.690 | 3.540 | 3.570 | 14,706 | -0.02(-0.56%) |
May 27, 2016 | 3.590 | 3.590 | 3.590 | 3.590 | 6,300 | +0.00(+0.00%) |
May 26, 2016 | 3.540 | 3.600 | 3.510 | 3.590 | 11,638 | +0.06(+1.70%) |
May 25, 2016 | 3.510 | 3.580 | 3.440 | 3.530 | 10,799 | +0.04(+1.15%) |
May 24, 2016 | 3.420 | 3.650 | 3.420 | 3.490 | 7,072 | -0.07(-1.97%) |
May 23, 2016 | 3.500 | 3.580 | 3.410 | 3.560 | 14,765 | +0.06(+1.71%) |
May 20, 2016 | 3.460 | 3.630 | 3.400 | 3.500 | 34,700 | +0.02(+0.57%) |
May 19, 2016 | 3.700 | 3.700 | 3.280 | 3.480 | 49,235 | -0.19(-5.18%) |
May 18, 2016 | 3.519 | 3.690 | 3.519 | 3.670 | 4,681 | +0.12(+3.38%) |
May 17, 2016 | 3.670 | 3.770 | 3.545 | 3.550 | 28,298 | -0.14(-3.79%) |
May 16, 2016 | 3.770 | 3.785 | 3.545 | 3.690 | 36,999 | -0.03(-0.81%) |
May 13, 2016 | 3.740 | 3.830 | 3.620 | 3.720 | 34,068 | +0.02(+0.54%) |
May 12, 2016 | 3.560 | 3.840 | 3.560 | 3.700 | 40,343 | +0.24(+6.94%) |
May 11, 2016 | 3.540 | 3.670 | 3.450 | 3.460 | 19,554 | -0.13(-3.62%) |
May 10, 2016 | 3.540 | 3.630 | 3.410 | 3.590 | 84,823 | +0.29(+8.79%) |
May 09, 2016 | 3.250 | 3.400 | 3.250 | 3.300 | 46,389 | +0.07(+2.17%) |
May 06, 2016 | 3.480 | 3.550 | 2.820 | 3.230 | 222,849 | -0.25(-7.18%) |
May 05, 2016 | 4.500 | 4.500 | 3.290 | 3.480 | 244,217 | -1.03(-22.84%) |
May 04, 2016 | 4.700 | 4.950 | 4.450 | 4.510 | 140,561 | -0.24(-5.05%) |
May 03, 2016 | 4.880 | 4.880 | 4.450 | 4.750 | 139,532 | -0.09(-1.86%) |
May 02, 2016 | 5.000 | 5.000 | 4.690 | 4.840 | 13,605 | +0.02(+0.41%) |
Apr 29, 2016 | 4.830 | 4.970 | 4.760 | 4.820 | 13,612 | -0.01(-0.21%) |
Apr 28, 2016 | 5.070 | 5.070 | 4.740 | 4.830 | 133,514 | -0.21(-4.17%) |
Apr 27, 2016 | 5.060 | 5.060 | 5.000 | 5.040 | 7,594 | +0.04(+0.80%) |
Apr 26, 2016 | 5.130 | 5.130 | 5.000 | 5.000 | 25,218 | -0.06(-1.19%) |
Apr 25, 2016 | 5.030 | 5.180 | 5.000 | 5.060 | 53,374 | +0.07(+1.40%) |
Apr 22, 2016 | 5.000 | 5.000 | 4.960 | 4.990 | 26,746 | +0.06(+1.22%) |
Apr 21, 2016 | 4.900 | 5.020 | 4.860 | 4.930 | 58,930 | +0.03(+0.61%) |
Apr 20, 2016 | 4.750 | 5.000 | 4.650 | 4.900 | 187,459 | +0.24(+5.15%) |
Apr 19, 2016 | 4.770 | 4.780 | 4.550 | 4.660 | 413,467 | +0.26(+5.91%) |
Apr 18, 2016 | 4.430 | 4.680 | 4.300 | 4.400 | 49,768 | -0.10(-2.22%) |
Apr 15, 2016 | 4.710 | 4.770 | 4.500 | 4.500 | 58,313 | -0.20(-4.26%) |
Apr 14, 2016 | 5.040 | 5.050 | 4.580 | 4.700 | 95,471 | -0.10(-2.08%) |
Apr 13, 2016 | 5.360 | 5.360 | 4.510 | 4.800 | 690,805 | -0.67(-12.25%) |
Apr 12, 2016 | 5.530 | 5.580 | 5.320 | 5.470 | 5,285 | -0.07(-1.26%) |
Apr 11, 2016 | 5.570 | 5.700 | 5.500 | 5.540 | 8,125 | -0.07(-1.25%) |
Apr 08, 2016 | 5.620 | 5.700 | 5.500 | 5.610 | 3,585 | -0.00(-0.09%) |
Apr 07, 2016 | 5.480 | 5.615 | 5.440 | 5.615 | 2,770 | +0.12(+2.09%) |
Apr 06, 2016 | 5.720 | 5.750 | 5.260 | 5.500 | 32,568 | -0.07(-1.26%) |
Apr 05, 2016 | 5.750 | 5.790 | 5.450 | 5.570 | 17,558 | -0.19(-3.30%) |
Apr 04, 2016 | 5.620 | 5.770 | 5.550 | 5.760 | 8,616 | +0.11(+1.95%) |
Apr 01, 2016 | 5.620 | 5.790 | 5.610 | 5.650 | 3,204 | +0.03(+0.53%) |
Mar 31, 2016 | 5.712 | 5.780 | 5.620 | 5.620 | 3,574 | -0.16(-2.77%) |
Mar 30, 2016 | 5.640 | 5.790 | 5.500 | 5.780 | 14,293 | +0.23(+4.14%) |
Mar 29, 2016 | 5.720 | 5.790 | 5.330 | 5.550 | 24,039 | -0.24(-4.15%) |
Mar 28, 2016 | 5.790 | 5.790 | 5.790 | 5.790 | 677 | +0.00(+0.00%) |
Mar 24, 2016 | 5.650 | 5.790 | 5.790 | 5.790 | 3,800 | +0.19(+3.39%) |
Mar 23, 2016 | 5.710 | 5.790 | 5.520 | 5.600 | 7,599 | -0.11(-1.93%) |
Mar 22, 2016 | 5.440 | 5.790 | 5.430 | 5.710 | 8,687 | -0.08(-1.38%) |
Mar 21, 2016 | 5.800 | 5.800 | 5.580 | 5.790 | 6,016 | -0.06(-1.03%) |
Mar 18, 2016 | 5.550 | 5.850 | 5.310 | 5.850 | 23,946 | +0.27(+4.84%) |
Mar 17, 2016 | 5.590 | 5.650 | 5.520 | 5.580 | 3,341 | -0.07(-1.24%) |
Mar 16, 2016 | 5.630 | 5.650 | 5.560 | 5.650 | 5,768 | +0.01(+0.18%) |
Mar 15, 2016 | 5.570 | 5.650 | 5.500 | 5.640 | 6,154 | -0.01(-0.18%) |
Mar 14, 2016 | 5.650 | 5.650 | 5.580 | 5.650 | 3,152 | +0.00(+0.00%) |
Mar 11, 2016 | 5.540 | 5.650 | 5.370 | 5.650 | 11,883 | +0.22(+4.05%) |
Mar 10, 2016 | 5.490 | 5.510 | 5.400 | 5.430 | 2,806 | -0.07(-1.27%) |
Mar 09, 2016 | 5.580 | 5.580 | 5.420 | 5.500 | 4,718 | +0.00(+0.00%) |
Mar 08, 2016 | 5.520 | 5.700 | 5.480 | 5.500 | 5,265 | -0.01(-0.18%) |
Mar 07, 2016 | 5.554 | 5.590 | 5.500 | 5.510 | 12,023 | -0.04(-0.72%) |
Mar 04, 2016 | 5.590 | 5.590 | 5.500 | 5.550 | 7,127 | +0.02(+0.36%) |
Mar 03, 2016 | 5.591 | 5.700 | 5.440 | 5.530 | 9,152 | -0.07(-1.25%) |
Mar 02, 2016 | 5.600 | 5.600 | 5.430 | 5.600 | 14,274 | -0.10(-1.75%) |