Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.780 | 3.800 | 3.540 | 3.720 | 166,921 | +0.00(+0.00%) |
May 27, 2016 | 3.750 | 3.720 | 3.720 | 3.720 | 99,600 | +0.01(+0.27%) |
May 26, 2016 | 3.940 | 3.940 | 3.688 | 3.710 | 103,148 | -0.15(-3.89%) |
May 25, 2016 | 3.790 | 3.950 | 3.760 | 3.860 | 166,661 | +0.10(+2.66%) |
May 24, 2016 | 3.750 | 3.900 | 3.680 | 3.760 | 77,034 | +0.08(+2.17%) |
May 23, 2016 | 3.770 | 3.947 | 3.660 | 3.680 | 150,156 | -0.07(-1.87%) |
May 20, 2016 | 3.470 | 3.850 | 3.430 | 3.750 | 258,470 | +0.30(+8.70%) |
May 19, 2016 | 3.500 | 3.550 | 3.330 | 3.450 | 113,968 | -0.07(-1.99%) |
May 18, 2016 | 3.310 | 3.600 | 3.310 | 3.520 | 127,336 | +0.19(+5.71%) |
May 17, 2016 | 3.480 | 3.650 | 3.300 | 3.330 | 175,293 | -0.16(-4.58%) |
May 16, 2016 | 3.430 | 3.580 | 3.380 | 3.490 | 156,886 | +0.11(+3.25%) |
May 13, 2016 | 3.250 | 3.470 | 3.210 | 3.380 | 154,713 | +0.12(+3.68%) |
May 12, 2016 | 3.470 | 3.520 | 3.080 | 3.260 | 180,520 | -0.19(-5.51%) |
May 11, 2016 | 3.650 | 3.730 | 3.380 | 3.450 | 130,187 | -0.22(-5.99%) |
May 10, 2016 | 4.120 | 4.120 | 3.620 | 3.670 | 310,701 | -0.44(-10.71%) |
May 09, 2016 | 3.970 | 4.180 | 3.430 | 4.110 | 283,495 | +0.12(+3.01%) |
May 06, 2016 | 4.150 | 4.280 | 3.880 | 3.990 | 131,703 | -0.18(-4.32%) |
May 05, 2016 | 4.430 | 4.500 | 4.150 | 4.170 | 126,531 | -0.26(-5.87%) |
May 04, 2016 | 4.470 | 4.470 | 4.125 | 4.430 | 184,875 | -0.05(-1.12%) |
May 03, 2016 | 4.810 | 4.890 | 4.460 | 4.480 | 102,178 | -0.32(-6.67%) |
May 02, 2016 | 4.710 | 4.870 | 4.510 | 4.800 | 83,787 | +0.18(+3.90%) |
Apr 29, 2016 | 4.850 | 4.930 | 4.500 | 4.620 | 93,690 | -0.22(-4.55%) |
Apr 28, 2016 | 4.770 | 5.210 | 4.700 | 4.840 | 183,535 | +0.08(+1.68%) |
Apr 27, 2016 | 4.770 | 4.900 | 4.610 | 4.760 | 110,643 | +0.01(+0.21%) |
Apr 26, 2016 | 4.870 | 4.900 | 4.520 | 4.750 | 132,981 | -0.12(-2.46%) |
Apr 25, 2016 | 5.240 | 5.260 | 4.850 | 4.870 | 81,060 | -0.36(-6.88%) |
Apr 22, 2016 | 4.990 | 5.240 | 4.910 | 5.230 | 78,563 | +0.27(+5.44%) |
Apr 21, 2016 | 4.830 | 5.110 | 4.715 | 4.960 | 114,546 | +0.10(+2.06%) |
Apr 20, 2016 | 5.080 | 5.160 | 4.810 | 4.860 | 106,346 | -0.21(-4.14%) |
Apr 19, 2016 | 5.400 | 5.420 | 5.000 | 5.070 | 202,745 | -0.31(-5.76%) |
Apr 18, 2016 | 5.340 | 5.490 | 5.200 | 5.380 | 47,379 | +0.01(+0.19%) |
Apr 15, 2016 | 5.430 | 5.520 | 5.150 | 5.370 | 55,401 | -0.08(-1.47%) |
Apr 14, 2016 | 5.530 | 5.650 | 5.300 | 5.450 | 59,828 | -0.04(-0.73%) |
Apr 13, 2016 | 5.220 | 5.590 | 5.140 | 5.490 | 245,118 | +0.32(+6.19%) |
Apr 12, 2016 | 5.160 | 5.340 | 5.010 | 5.170 | 68,414 | -0.02(-0.39%) |
Apr 11, 2016 | 5.340 | 5.422 | 5.100 | 5.190 | 86,843 | -0.10(-1.89%) |
Apr 08, 2016 | 5.480 | 5.480 | 5.100 | 5.290 | 95,663 | -0.09(-1.67%) |
Apr 07, 2016 | 5.450 | 5.690 | 5.220 | 5.380 | 69,402 | -0.12(-2.18%) |
Apr 06, 2016 | 5.160 | 5.610 | 5.115 | 5.500 | 162,943 | +0.31(+5.97%) |
Apr 05, 2016 | 5.540 | 5.790 | 5.050 | 5.190 | 148,921 | -0.43(-7.65%) |
Apr 04, 2016 | 5.510 | 5.850 | 5.510 | 5.620 | 137,040 | +0.07(+1.26%) |
Apr 01, 2016 | 5.300 | 5.660 | 5.220 | 5.550 | 63,788 | +0.19(+3.54%) |
Mar 31, 2016 | 5.210 | 5.690 | 5.210 | 5.360 | 143,522 | +0.21(+4.08%) |
Mar 30, 2016 | 5.210 | 5.580 | 4.970 | 5.150 | 119,016 | -0.06(-1.15%) |
Mar 29, 2016 | 4.620 | 5.230 | 4.510 | 5.210 | 133,078 | +0.57(+12.28%) |
Mar 28, 2016 | 4.810 | 4.900 | 4.590 | 4.640 | 92,174 | -0.10(-2.11%) |
Mar 24, 2016 | 4.650 | 4.740 | 4.740 | 4.740 | 103,600 | +0.01(+0.21%) |
Mar 23, 2016 | 5.140 | 5.240 | 4.590 | 4.730 | 128,891 | -0.47(-9.04%) |
Mar 22, 2016 | 5.260 | 5.500 | 5.100 | 5.200 | 124,197 | -0.10(-1.89%) |
Mar 21, 2016 | 5.180 | 5.400 | 5.040 | 5.300 | 123,547 | +0.17(+3.31%) |
Mar 18, 2016 | 4.790 | 5.170 | 4.688 | 5.130 | 173,599 | +0.38(+8.00%) |
Mar 17, 2016 | 4.730 | 4.900 | 4.470 | 4.750 | 99,464 | +0.02(+0.42%) |
Mar 16, 2016 | 4.620 | 5.000 | 4.595 | 4.730 | 103,034 | +0.11(+2.38%) |
Mar 15, 2016 | 4.970 | 5.010 | 4.300 | 4.620 | 236,333 | -0.38(-7.60%) |
Mar 14, 2016 | 5.410 | 5.520 | 5.000 | 5.000 | 166,633 | -0.47(-8.59%) |
Mar 11, 2016 | 5.300 | 5.560 | 4.930 | 5.470 | 146,324 | +0.03(+0.55%) |
Mar 10, 2016 | 5.870 | 5.930 | 5.360 | 5.440 | 104,266 | -0.41(-7.01%) |
Mar 09, 2016 | 5.830 | 6.000 | 5.509 | 5.850 | 88,311 | +0.04(+0.69%) |
Mar 08, 2016 | 6.470 | 6.470 | 5.800 | 5.810 | 131,455 | -0.67(-10.34%) |
Mar 07, 2016 | 6.010 | 6.500 | 5.920 | 6.480 | 250,137 | +0.46(+7.64%) |
Mar 04, 2016 | 5.640 | 6.260 | 5.600 | 6.020 | 231,767 | +0.43(+7.69%) |
Mar 03, 2016 | 5.370 | 5.660 | 5.200 | 5.590 | 138,903 | +0.23(+4.29%) |
Mar 02, 2016 | 5.240 | 5.540 | 4.860 | 5.360 | 159,085 | +0.10(+1.90%) |