Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.589 | 4.845 | 4.564 | 4.758 | 1,830,252 | +0.18(+3.95%) |
May 27, 2016 | 4.446 | 4.577 | 4.577 | 4.577 | 745,394 | +0.08(+1.80%) |
May 26, 2016 | 4.646 | 4.718 | 4.471 | 4.496 | 1,048,898 | -0.06(-1.23%) |
May 25, 2016 | 4.359 | 4.577 | 4.334 | 4.552 | 1,212,736 | +0.24(+5.49%) |
May 24, 2016 | 4.340 | 4.365 | 4.134 | 4.315 | 1,172,092 | +0.01(+0.29%) |
May 23, 2016 | 4.234 | 4.343 | 4.053 | 4.303 | 1,479,662 | -0.02(-0.43%) |
May 20, 2016 | 4.222 | 4.353 | 4.147 | 4.321 | 1,062,472 | +0.12(+2.82%) |
May 19, 2016 | 4.159 | 4.315 | 4.044 | 4.203 | 861,381 | -0.06(-1.32%) |
May 18, 2016 | 4.290 | 4.421 | 4.122 | 4.259 | 978,041 | -0.06(-1.30%) |
May 17, 2016 | 4.246 | 4.502 | 4.246 | 4.315 | 1,179,192 | +0.07(+1.76%) |
May 16, 2016 | 4.253 | 4.362 | 4.215 | 4.240 | 967,312 | +0.15(+3.66%) |
May 13, 2016 | 4.271 | 4.384 | 4.084 | 4.091 | 825,141 | -0.23(-5.34%) |
May 12, 2016 | 4.352 | 4.384 | 4.190 | 4.321 | 1,493,752 | +0.08(+1.91%) |
May 11, 2016 | 4.259 | 4.440 | 4.041 | 4.240 | 1,380,413 | -0.09(-2.16%) |
May 10, 2016 | 4.028 | 4.477 | 4.028 | 4.334 | 1,367,761 | +0.35(+8.68%) |
May 09, 2016 | 4.449 | 4.479 | 3.939 | 3.988 | 1,292,903 | -0.52(-11.58%) |
May 06, 2016 | 4.190 | 4.516 | 4.135 | 4.510 | 1,687,279 | +0.28(+6.53%) |
May 05, 2016 | 4.713 | 4.731 | 4.184 | 4.233 | 2,110,580 | -0.36(-7.76%) |
May 04, 2016 | 3.674 | 4.725 | 3.650 | 4.590 | 4,656,505 | +0.83(+22.06%) |
May 03, 2016 | 3.945 | 4.043 | 3.441 | 3.760 | 4,077,350 | -2.18(-36.71%) |
May 02, 2016 | 6.058 | 6.114 | 5.739 | 5.942 | 1,271,737 | -0.11(-1.83%) |
Apr 29, 2016 | 5.856 | 6.224 | 5.831 | 6.052 | 1,027,093 | +0.26(+4.56%) |
Apr 28, 2016 | 5.892 | 5.994 | 5.751 | 5.788 | 1,222,282 | -0.10(-1.77%) |
Apr 27, 2016 | 5.690 | 6.034 | 5.641 | 5.892 | 982,133 | +0.33(+5.97%) |
Apr 26, 2016 | 5.462 | 5.601 | 5.358 | 5.561 | 881,162 | +0.15(+2.84%) |
Apr 25, 2016 | 5.585 | 5.641 | 5.303 | 5.407 | 976,139 | -0.23(-4.14%) |
Apr 22, 2016 | 5.327 | 5.690 | 5.315 | 5.641 | 966,675 | +0.41(+7.75%) |
Apr 21, 2016 | 5.247 | 5.383 | 5.186 | 5.235 | 894,443 | -0.01(-0.12%) |
Apr 20, 2016 | 4.774 | 5.303 | 4.774 | 5.241 | 1,377,620 | +0.40(+8.25%) |
Apr 19, 2016 | 4.836 | 4.897 | 4.682 | 4.842 | 1,495,470 | +0.12(+2.60%) |
Apr 18, 2016 | 4.664 | 4.860 | 4.571 | 4.719 | 1,663,919 | -0.16(-3.27%) |
Apr 15, 2016 | 4.823 | 4.977 | 4.743 | 4.879 | 848,867 | +0.02(+0.51%) |
Apr 14, 2016 | 4.977 | 4.989 | 4.786 | 4.854 | 841,703 | -0.06(-1.25%) |
Apr 13, 2016 | 4.811 | 5.002 | 4.713 | 4.915 | 907,601 | +0.12(+2.56%) |
Apr 12, 2016 | 4.596 | 4.872 | 4.528 | 4.793 | 1,223,605 | +0.25(+5.55%) |
Apr 11, 2016 | 4.535 | 4.719 | 4.461 | 4.541 | 834,234 | +0.06(+1.37%) |
Apr 08, 2016 | 4.479 | 4.743 | 4.412 | 4.479 | 1,113,592 | +0.20(+4.74%) |
Apr 07, 2016 | 4.356 | 4.553 | 4.197 | 4.276 | 2,262,194 | -0.04(-0.85%) |
Apr 06, 2016 | 4.166 | 4.399 | 3.988 | 4.313 | 1,100,377 | +0.23(+5.72%) |
Apr 05, 2016 | 4.080 | 4.184 | 3.914 | 4.080 | 1,428,818 | -0.04(-0.90%) |
Apr 04, 2016 | 4.184 | 4.326 | 4.055 | 4.117 | 1,020,088 | -0.09(-2.05%) |
Apr 01, 2016 | 4.700 | 4.719 | 4.160 | 4.203 | 1,951,663 | -0.71(-14.50%) |
Mar 31, 2016 | 4.596 | 5.026 | 4.516 | 4.915 | 2,402,116 | +0.28(+5.96%) |
Mar 30, 2016 | 4.541 | 4.713 | 4.381 | 4.639 | 1,535,568 | +0.21(+4.72%) |
Mar 29, 2016 | 4.123 | 4.473 | 4.098 | 4.430 | 1,318,745 | +0.14(+3.15%) |
Mar 28, 2016 | 4.338 | 4.498 | 4.123 | 4.295 | 979,837 | +0.06(+1.30%) |
Mar 24, 2016 | 3.957 | 4.240 | 4.240 | 4.240 | 1,034,121 | +0.13(+3.14%) |
Mar 23, 2016 | 4.190 | 4.307 | 4.092 | 4.111 | 822,173 | -0.15(-3.46%) |
Mar 22, 2016 | 4.215 | 4.375 | 4.178 | 4.258 | 747,376 | -0.06(-1.28%) |
Mar 21, 2016 | 4.092 | 4.393 | 4.092 | 4.313 | 1,256,665 | +0.14(+3.24%) |
Mar 18, 2016 | 4.326 | 4.347 | 4.037 | 4.178 | 4,527,769 | -0.04(-1.02%) |
Mar 17, 2016 | 4.117 | 4.289 | 3.951 | 4.221 | 1,479,802 | +0.15(+3.78%) |
Mar 16, 2016 | 3.754 | 4.184 | 3.723 | 4.068 | 1,918,849 | +0.37(+9.97%) |
Mar 15, 2016 | 3.742 | 3.742 | 3.564 | 3.699 | 609,477 | -0.14(-3.53%) |
Mar 14, 2016 | 3.969 | 4.018 | 3.748 | 3.834 | 1,136,467 | -0.25(-6.02%) |
Mar 11, 2016 | 3.564 | 4.166 | 3.539 | 4.080 | 1,427,982 | +0.63(+18.36%) |
Mar 10, 2016 | 3.576 | 3.576 | 3.336 | 3.447 | 971,985 | -0.19(-5.24%) |
Mar 09, 2016 | 3.576 | 3.797 | 3.453 | 3.637 | 722,639 | +0.15(+4.23%) |
Mar 08, 2016 | 3.859 | 3.859 | 3.287 | 3.490 | 1,595,617 | -0.41(-10.41%) |
Mar 07, 2016 | 3.785 | 3.994 | 3.736 | 3.896 | 1,805,584 | +0.15(+4.11%) |
Mar 04, 2016 | 3.465 | 3.766 | 3.447 | 3.742 | 2,745,790 | +0.33(+9.53%) |
Mar 03, 2016 | 3.226 | 3.453 | 3.226 | 3.416 | 1,762,512 | +0.17(+5.10%) |
Mar 02, 2016 | 2.765 | 3.250 | 2.747 | 3.250 | 1,885,700 | +0.45(+16.26%) |